Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.79 32.52 31.79 32.41 767,964 +0.23(+0.73%)
Mar 30, 2015 31.79 32.66 31.79 32.18 727,184 +0.47(+1.47%)
Mar 27, 2015 31.48 31.84 31.31 31.71 530,680 +0.12(+0.37%)
Mar 26, 2015 31.86 32.09 31.45 31.59 433,100 -0.07(-0.24%)
Mar 25, 2015 31.33 32.05 31.31 31.67 764,075 +0.56(+1.80%)
Mar 24, 2015 31.65 31.70 30.97 31.11 655,870 -0.40(-1.27%)
Mar 23, 2015 31.12 31.84 30.93 31.51 1,032,364 +0.62(+2.00%)
Mar 20, 2015 31.29 31.39 30.84 30.89 821,598 -0.19(-0.62%)
Mar 19, 2015 31.34 31.44 30.55 31.09 436,887 -0.59(-1.87%)
Mar 18, 2015 31.35 31.91 31.35 31.68 1,235,055 +0.12(+0.37%)
Mar 17, 2015 31.73 32.04 31.48 31.56 649,897 -0.09(-0.29%)
Mar 16, 2015 31.84 32.05 31.41 31.65 363,584 -0.08(-0.26%)
Mar 13, 2015 32.06 32.32 31.39 31.74 383,018 -0.48(-1.48%)
Mar 12, 2015 32.19 32.62 31.96 32.21 333,400 +0.34(+1.07%)
Mar 11, 2015 31.63 32.01 31.41 31.87 399,480 +0.13(+0.42%)
Mar 10, 2015 31.66 32.25 31.66 31.74 297,924 -0.53(-1.63%)
Mar 09, 2015 32.58 32.70 32.00 32.26 1,012,250 -0.01(-0.03%)
Mar 06, 2015 32.80 33.01 32.13 32.27 486,703 -0.89(-2.69%)
Mar 05, 2015 34.03 34.36 33.14 33.16 652,413 -0.98(-2.86%)
Mar 04, 2015 34.24 34.53 33.95 34.14 492,228 -0.39(-1.13%)
Mar 03, 2015 34.80 34.90 34.50 34.53 500,791 -0.15(-0.43%)
Mar 02, 2015 35.08 35.20 34.65 34.68 529,830 -0.63(-1.79%)
Feb 27, 2015 35.78 35.90 35.25 35.31 540,865 -0.34(-0.96%)
Feb 26, 2015 35.85 36.12 35.49 35.65 353,669 -0.31(-0.86%)
Feb 25, 2015 36.15 36.25 35.66 35.96 372,512 -0.20(-0.55%)
Feb 24, 2015 35.55 36.38 35.55 36.16 407,383 +0.73(+2.07%)
Feb 23, 2015 35.38 35.72 35.02 35.43 286,450 -0.34(-0.96%)
Feb 20, 2015 35.50 35.81 34.85 35.77 277,988 +0.35(+0.99%)
Feb 19, 2015 35.01 35.95 34.65 35.42 315,524 +0.16(+0.45%)
Feb 18, 2015 35.10 36.05 35.02 35.26 411,559 +0.07(+0.19%)
Feb 17, 2015 34.99 35.27 34.57 35.20 453,103 +0.17(+0.50%)
Feb 13, 2015 34.73 35.02 35.02 35.02 501,072 +0.68(+1.97%)
Feb 12, 2015 34.11 34.65 33.92 34.34 436,836 +0.80(+2.39%)
Feb 11, 2015 33.10 33.66 32.80 33.54 407,045 +0.35(+1.05%)
Feb 10, 2015 33.53 33.53 32.72 33.19 330,134 -0.48(-1.41%)
Feb 09, 2015 33.34 34.36 33.34 33.67 329,084 +0.03(+0.07%)
Feb 06, 2015 33.31 34.24 33.23 33.64 415,643 +0.10(+0.30%)
Feb 05, 2015 32.70 33.58 32.62 33.54 523,288 +0.91(+2.80%)
Feb 04, 2015 32.79 32.99 32.14 32.63 643,898 -0.52(-1.58%)
Feb 03, 2015 32.76 33.38 32.64 33.15 505,342 +0.94(+2.91%)
Feb 02, 2015 31.62 32.32 31.15 32.22 817,535 +0.73(+2.32%)
Jan 30, 2015 30.50 31.65 30.34 31.49 814,520 +0.76(+2.49%)
Jan 29, 2015 30.12 30.86 28.45 30.72 1,396,036 +0.56(+1.87%)
Jan 28, 2015 32.70 32.89 29.30 30.16 1,888,756 -2.68(-8.16%)
Jan 27, 2015 32.86 33.10 32.67 32.84 449,170 -0.37(-1.10%)
Jan 26, 2015 33.21 33.34 32.91 33.20 557,962 +0.07(+0.23%)
Jan 23, 2015 32.98 33.45 32.75 33.13 600,929 -0.25(-0.75%)
Jan 22, 2015 33.23 33.50 32.89 33.38 430,964 +0.31(+0.93%)
Jan 21, 2015 32.88 33.35 32.60 33.07 432,084 +0.22(+0.68%)
Jan 20, 2015 33.10 33.16 32.35 32.85 570,649 -0.21(-0.63%)
Jan 16, 2015 34.04 34.04 32.76 33.05 807,134 -1.15(-3.37%)
Jan 15, 2015 35.18 35.18 34.15 34.21 327,781 -0.60(-1.72%)
Jan 14, 2015 34.69 34.95 34.11 34.81 358,440 -0.70(-1.96%)
Jan 13, 2015 35.76 36.08 35.01 35.50 377,950 +0.07(+0.21%)
Jan 12, 2015 35.69 35.85 34.58 35.43 326,700 -0.35(-0.97%)
Jan 09, 2015 36.71 36.71 35.49 35.78 607,315 -0.87(-2.38%)
Jan 08, 2015 37.10 37.28 36.47 36.65 695,135 -0.21(-0.56%)
Jan 07, 2015 37.09 37.25 36.09 36.86 475,089 -0.02(-0.05%)
Jan 06, 2015 37.70 37.70 36.47 36.87 405,099 -0.74(-1.96%)
Jan 05, 2015 39.02 39.02 37.10 37.61 457,491 -2.15(-5.41%)
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.