Skip to main content

Carpenter Technology Corp (NY: CRS )

153.83 +6.83 (+4.65%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.23 35.64 34.67 35.01 364,910 -0.40(-1.12%)
Feb 27, 2017 34.90 35.65 34.77 35.41 301,868 +0.50(+1.43%)
Feb 24, 2017 34.63 35.43 34.16 34.91 282,522 -0.40(-1.12%)
Feb 23, 2017 37.03 37.10 35.12 35.31 672,840 -1.50(-4.08%)
Feb 22, 2017 35.54 36.84 35.13 36.81 785,544 +0.90(+2.50%)
Feb 21, 2017 35.78 36.12 35.56 35.91 264,789 +0.42(+1.19%)
Feb 17, 2017 35.49 35.49 35.49 0 -0.60(-1.67%)
Feb 16, 2017 36.26 36.96 35.99 36.09 620,579 -0.14(-0.38%)
Feb 15, 2017 36.03 36.54 36.03 36.23 217,453 -0.21(-0.57%)
Feb 14, 2017 36.42 36.65 36.05 36.44 300,520 -0.21(-0.57%)
Feb 13, 2017 36.79 37.40 36.48 36.65 406,691 +0.42(+1.17%)
Feb 10, 2017 36.72 37.17 36.17 36.22 339,999 -0.03(-0.07%)
Feb 09, 2017 36.07 36.73 35.98 36.25 474,454 +0.29(+0.82%)
Feb 08, 2017 36.36 36.49 35.55 35.95 334,762 -0.43(-1.19%)
Feb 07, 2017 37.13 37.61 36.21 36.39 384,121 -0.73(-1.95%)
Feb 06, 2017 37.04 37.52 36.77 37.11 490,512 -0.07(-0.19%)
Feb 03, 2017 37.92 37.92 36.70 37.18 684,464 -0.33(-0.87%)
Feb 02, 2017 35.87 38.97 35.83 37.51 1,007,826 +2.92(+8.45%)
Feb 01, 2017 34.78 35.61 33.67 34.59 621,315 +0.18(+0.52%)
Jan 31, 2017 34.32 34.57 33.42 34.40 355,585 +0.26(+0.76%)
Jan 30, 2017 33.87 34.17 33.18 34.15 320,279 -0.21(-0.63%)
Jan 27, 2017 34.88 35.14 34.29 34.36 388,959 -0.39(-1.11%)
Jan 26, 2017 34.77 35.64 34.39 34.75 301,470 -0.35(-1.00%)
Jan 25, 2017 34.62 35.21 34.17 35.10 332,279 +0.54(+1.57%)
Jan 24, 2017 33.22 34.90 33.12 34.56 561,474 +1.94(+5.96%)
Jan 23, 2017 32.82 33.09 32.21 32.62 257,512 -0.04(-0.13%)
Jan 20, 2017 32.60 33.17 32.49 32.66 331,528 +0.03(+0.08%)
Jan 19, 2017 32.94 33.23 31.84 32.63 293,960 -0.59(-1.79%)
Jan 18, 2017 32.58 33.50 32.38 33.23 616,493 +0.69(+2.11%)
Jan 17, 2017 32.90 33.30 32.35 32.54 274,236 -0.52(-1.56%)
Jan 13, 2017 33.06 33.06 33.06 0 +0.21(+0.63%)
Jan 12, 2017 33.42 33.43 32.29 32.85 351,617 -0.86(-2.55%)
Jan 11, 2017 32.55 33.73 32.29 33.71 582,507 +1.12(+3.43%)
Jan 10, 2017 31.70 32.60 31.65 32.59 656,637 +1.26(+4.01%)
Jan 09, 2017 31.89 31.96 31.15 31.34 431,275 -0.48(-1.51%)
Jan 06, 2017 32.31 32.58 31.82 31.82 344,136 -0.67(-2.06%)
Jan 05, 2017 32.68 33.23 32.19 32.49 273,843 -0.36(-1.10%)
Jan 04, 2017 31.59 32.90 31.59 32.85 299,149 +1.43(+4.54%)
Jan 03, 2017 31.65 32.31 30.97 31.42 332,867 +0.33(+1.05%)
Dec 30, 2016 31.09 31.09 31.09 0 -0.59(-1.87%)
Dec 29, 2016 31.97 32.18 31.01 31.69 245,938 -0.15(-0.46%)
Dec 28, 2016 32.64 32.90 31.72 31.83 213,773 -0.57(-1.75%)
Dec 27, 2016 32.18 32.63 32.18 32.40 153,394 +0.40(+1.26%)
Dec 23, 2016 32.00 32.00 32.00 0 -0.15(-0.48%)
Dec 22, 2016 32.84 33.28 32.02 32.15 253,114 -0.96(-2.91%)
Dec 21, 2016 33.06 33.35 32.50 33.12 211,175 +0.01(+0.03%)
Dec 20, 2016 32.46 33.16 32.46 33.11 238,461 +0.63(+1.93%)
Dec 19, 2016 32.33 32.66 31.97 32.48 262,594 -0.08(-0.24%)
Dec 16, 2016 33.27 33.91 32.31 32.56 936,963 -0.81(-2.42%)
Dec 15, 2016 32.23 33.55 31.93 33.36 343,080 +0.65(+2.00%)
Dec 14, 2016 33.75 33.92 32.70 32.71 355,998 -1.15(-3.40%)
Dec 13, 2016 34.00 34.43 32.93 33.86 502,924 +0.01(+0.03%)
Dec 12, 2016 34.27 34.69 33.79 33.85 473,666 -0.29(-0.86%)
Dec 09, 2016 33.64 34.47 33.42 34.15 567,215 +0.40(+1.20%)
Dec 08, 2016 32.20 34.10 31.93 33.74 960,981 +1.90(+5.97%)
Dec 07, 2016 31.19 32.24 31.15 31.84 740,941 +1.01(+3.29%)
Dec 06, 2016 29.45 30.85 29.45 30.83 803,403 +0.79(+2.63%)
Dec 05, 2016 30.25 30.91 29.72 30.04 751,905 +0.40(+1.33%)
Dec 02, 2016 30.04 30.37 29.50 29.64 727,964 -0.82(-2.68%)
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.