Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.01 25.60 25.60 25.60 446,434 -0.47(-1.78%)
Dec 30, 2015 25.77 26.36 25.67 26.06 438,559 -0.09(-0.36%)
Dec 29, 2015 26.41 26.56 25.81 26.15 460,261 +0.03(+0.13%)
Dec 28, 2015 25.88 26.27 25.27 26.12 612,691 -0.09(-0.36%)
Dec 24, 2015 26.42 26.21 26.21 26.21 431,533 -0.08(-0.29%)
Dec 23, 2015 26.04 26.86 25.52 26.29 641,792 +0.69(+2.71%)
Dec 22, 2015 24.65 25.78 24.45 25.60 602,892 +1.05(+4.27%)
Dec 21, 2015 24.11 24.62 23.82 24.55 568,666 +0.56(+2.33%)
Dec 18, 2015 23.62 24.34 23.46 23.99 1,059,707 +0.38(+1.61%)
Dec 17, 2015 23.90 23.91 23.30 23.61 685,590 -0.36(-1.48%)
Dec 16, 2015 24.57 24.73 23.51 23.96 1,007,474 -0.78(-3.14%)
Dec 15, 2015 26.33 26.46 24.30 24.74 962,863 -1.37(-5.25%)
Dec 14, 2015 26.69 27.11 26.04 26.11 735,055 -0.59(-2.22%)
Dec 11, 2015 28.26 28.26 26.67 26.70 544,005 -2.45(-8.41%)
Dec 10, 2015 28.32 29.58 28.32 29.16 894,563 +0.83(+2.93%)
Dec 09, 2015 28.73 29.30 28.21 28.33 484,020 +0.07(+0.24%)
Dec 08, 2015 28.23 28.75 28.02 28.26 331,808 -0.53(-1.85%)
Dec 07, 2015 29.64 29.64 28.60 28.79 300,126 -1.20(-4.00%)
Dec 04, 2015 30.09 30.37 29.60 29.99 255,146 -0.17(-0.56%)
Dec 03, 2015 30.95 30.95 30.03 30.16 405,211 -0.48(-1.57%)
Dec 02, 2015 30.63 31.08 30.58 30.64 438,807 -0.29(-0.93%)
Dec 01, 2015 30.44 31.08 30.31 30.93 471,759 +0.54(+1.78%)
Nov 30, 2015 29.98 30.92 29.54 30.39 492,336 +0.36(+1.21%)
Nov 27, 2015 29.48 30.17 29.47 30.03 199,785 +0.36(+1.20%)
Nov 25, 2015 29.64 29.67 29.67 29.67 350,170 -0.13(-0.43%)
Nov 24, 2015 27.93 29.83 27.93 29.80 429,732 +1.79(+6.40%)
Nov 23, 2015 27.89 28.52 27.77 28.01 366,550 +0.03(+0.09%)
Nov 20, 2015 29.42 29.51 27.91 27.98 572,227 -1.23(-4.20%)
Nov 19, 2015 29.65 30.12 29.04 29.21 418,509 -0.51(-1.71%)
Nov 18, 2015 28.88 29.84 28.88 29.71 521,094 +1.16(+4.06%)
Nov 17, 2015 29.09 29.22 28.34 28.56 483,109 -0.56(-1.92%)
Nov 16, 2015 28.43 29.35 28.37 29.11 367,795 +0.59(+2.08%)
Nov 13, 2015 27.79 29.08 27.78 28.52 386,350 +0.81(+2.93%)
Nov 12, 2015 28.10 28.10 27.57 27.71 397,731 -0.87(-3.05%)
Nov 11, 2015 28.80 28.90 28.18 28.58 375,800 -0.16(-0.56%)
Nov 10, 2015 28.20 28.74 28.08 28.74 390,037 +0.48(+1.71%)
Nov 09, 2015 28.57 28.74 27.79 28.26 340,887 -0.52(-1.82%)
Nov 06, 2015 28.12 28.81 27.71 28.78 274,489 +0.30(+1.07%)
Nov 05, 2015 28.61 28.90 28.01 28.48 220,679 -0.33(-1.14%)
Nov 04, 2015 29.30 29.42 28.47 28.81 333,287 -0.51(-1.73%)
Nov 03, 2015 28.94 29.87 28.94 29.32 524,992 +0.14(+0.49%)
Nov 02, 2015 28.03 29.34 27.96 29.17 495,575 +1.01(+3.57%)
Oct 30, 2015 28.16 28.46 27.63 28.17 348,727 +0.17(+0.60%)
Oct 29, 2015 27.75 28.47 27.75 28.00 585,017 -0.10(-0.36%)
Oct 28, 2015 26.75 28.30 26.41 28.10 605,637 +1.30(+4.86%)
Oct 27, 2015 26.04 27.02 25.95 26.80 906,621 +0.47(+1.77%)
Oct 26, 2015 27.41 27.41 26.12 26.33 625,289 -1.06(-3.86%)
Oct 23, 2015 28.37 28.37 27.22 27.39 577,330 -0.48(-1.73%)
Oct 22, 2015 25.25 28.40 25.25 27.87 1,526,762 +2.84(+11.36%)
Oct 21, 2015 25.57 25.87 24.87 25.03 807,535 -0.56(-2.20%)
Oct 20, 2015 26.12 26.36 25.45 25.59 814,438 -0.73(-2.78%)
Oct 19, 2015 29.57 29.61 25.93 26.32 2,112,125 -3.66(-12.20%)
Oct 16, 2015 30.20 31.27 29.15 29.98 818,558 -0.24(-0.78%)
Oct 15, 2015 29.33 30.28 29.09 30.22 476,891 +0.82(+2.77%)
Oct 14, 2015 29.48 29.81 29.13 29.40 753,410 +0.17(+0.58%)
Oct 13, 2015 28.65 29.66 28.43 29.23 541,063 +0.09(+0.32%)
Oct 12, 2015 29.79 29.79 29.00 29.14 225,372 -0.55(-1.84%)
Oct 09, 2015 29.79 30.29 29.59 29.69 564,870 +0.22(+0.74%)
Oct 08, 2015 28.60 29.67 28.47 29.47 553,873 +0.72(+2.52%)
Oct 07, 2015 28.53 29.14 28.10 28.75 686,486 +0.69(+2.46%)
Oct 06, 2015 27.58 28.55 27.52 28.06 570,763 +0.43(+1.55%)
Oct 05, 2015 26.57 27.82 26.35 27.63 555,064 +1.46(+5.59%)
Oct 02, 2015 24.93 26.31 24.85 26.16 594,432 +1.07(+4.26%)
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.