Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.10 28.17 26.81 28.16 626,258 +1.33(+4.97%)
Jun 29, 2016 26.94 27.20 26.63 26.82 344,912 +0.45(+1.72%)
Jun 28, 2016 26.48 26.78 26.04 26.37 426,060 +0.46(+1.78%)
Jun 27, 2016 26.22 26.48 25.58 25.91 524,988 -0.76(-2.85%)
Jun 24, 2016 27.93 28.08 26.54 26.67 645,534 -2.65(-9.04%)
Jun 23, 2016 29.19 29.43 28.54 29.32 342,065 +0.94(+3.31%)
Jun 22, 2016 29.07 29.65 28.10 28.38 318,124 -0.48(-1.66%)
Jun 21, 2016 29.78 29.78 28.35 28.86 379,512 -0.96(-3.21%)
Jun 20, 2016 29.49 30.40 29.49 29.81 347,891 +0.70(+2.41%)
Jun 17, 2016 28.99 29.69 28.93 29.11 690,736 +0.26(+0.89%)
Jun 16, 2016 28.27 28.91 27.75 28.86 265,299 +0.25(+0.87%)
Jun 15, 2016 28.63 29.15 28.52 28.61 343,005 +0.42(+1.49%)
Jun 14, 2016 28.24 28.63 27.96 28.19 284,662 -0.32(-1.11%)
Jun 13, 2016 28.66 29.12 28.42 28.51 276,609 -0.16(-0.57%)
Jun 10, 2016 28.66 29.16 28.41 28.67 314,163 -0.44(-1.53%)
Jun 09, 2016 29.16 29.28 28.69 29.11 373,568 -0.50(-1.68%)
Jun 08, 2016 29.59 30.19 29.33 29.61 373,789 +0.52(+1.79%)
Jun 07, 2016 28.11 29.37 28.11 29.09 380,995 +0.39(+1.37%)
Jun 06, 2016 28.05 28.77 28.05 28.69 309,219 +0.82(+2.95%)
Jun 03, 2016 28.16 28.18 27.50 27.87 405,471 +0.08(+0.28%)
Jun 02, 2016 27.22 27.81 27.11 27.80 227,661 +0.34(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.