Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.45 36.57 34.93 35.94 416,314 +0.43(+1.21%)
Nov 27, 2015 34.86 35.69 34.85 35.51 168,936 +0.42(+1.20%)
Nov 25, 2015 35.05 35.09 35.09 35.09 296,100 -0.15(-0.43%)
Nov 24, 2015 33.03 35.28 33.03 35.24 363,377 +2.12(+6.40%)
Nov 23, 2015 32.98 33.73 32.84 33.12 309,951 +0.03(+0.09%)
Nov 20, 2015 34.79 34.90 33.01 33.09 483,869 -1.45(-4.20%)
Nov 19, 2015 35.07 35.62 34.34 34.54 353,887 -0.60(-1.71%)
Nov 18, 2015 34.15 35.29 34.15 35.14 440,632 +1.37(+4.06%)
Nov 17, 2015 34.40 34.56 33.52 33.77 408,512 -0.66(-1.92%)
Nov 16, 2015 33.62 34.71 33.55 34.43 311,004 +0.70(+2.08%)
Nov 13, 2015 32.86 34.39 32.85 33.73 326,694 +0.96(+2.93%)
Nov 12, 2015 33.23 33.23 32.61 32.77 336,317 -1.03(-3.05%)
Nov 11, 2015 34.06 34.18 33.33 33.80 317,773 -0.19(-0.56%)
Nov 10, 2015 33.35 33.99 33.21 33.99 329,811 +0.57(+1.71%)
Nov 09, 2015 33.79 33.99 32.86 33.42 288,251 -0.62(-1.82%)
Nov 06, 2015 33.26 34.07 32.77 34.04 232,105 +0.36(+1.07%)
Nov 05, 2015 33.84 34.18 33.13 33.68 186,604 -0.39(-1.14%)
Nov 04, 2015 34.65 34.79 33.67 34.07 281,824 -0.60(-1.73%)
Nov 03, 2015 34.23 35.33 34.23 34.67 443,928 +0.17(+0.49%)
Nov 02, 2015 33.15 34.70 33.07 34.50 419,053 +1.19(+3.57%)
Oct 30, 2015 33.30 33.66 32.68 33.31 294,880 +0.20(+0.60%)
Oct 29, 2015 32.82 33.67 32.82 33.11 494,684 -0.12(-0.36%)
Oct 28, 2015 31.63 33.47 31.23 33.23 512,120 +1.54(+4.86%)
Oct 27, 2015 30.80 31.96 30.69 31.69 766,629 +0.55(+1.77%)
Oct 26, 2015 32.41 32.42 30.89 31.14 528,738 -1.25(-3.86%)
Oct 23, 2015 33.55 33.55 32.19 32.39 488,184 -0.75(-2.26%)
Oct 22, 2015 30.02 33.77 30.02 33.14 1,284,001 +3.38(+11.36%)
Oct 21, 2015 30.41 30.76 29.57 29.76 679,134 -0.67(-2.20%)
Oct 20, 2015 31.06 31.34 30.26 30.43 684,939 -0.87(-2.78%)
Oct 19, 2015 35.16 35.21 30.83 31.30 1,776,289 -4.35(-12.20%)
Oct 16, 2015 35.91 37.18 34.66 35.65 688,404 -0.28(-0.78%)
Oct 15, 2015 34.87 36.00 34.60 35.93 401,064 +0.97(+2.77%)
Oct 14, 2015 35.05 35.45 34.64 34.96 633,615 +0.20(+0.58%)
Oct 13, 2015 34.07 35.27 33.81 34.76 455,032 +0.11(+0.32%)
Oct 12, 2015 35.42 35.42 34.48 34.65 189,537 -0.65(-1.84%)
Oct 09, 2015 35.42 36.02 35.19 35.30 475,054 +0.26(+0.74%)
Oct 08, 2015 34.01 35.28 33.85 35.04 465,805 +0.86(+2.52%)
Oct 07, 2015 33.92 34.65 33.41 34.18 577,332 +0.82(+2.46%)
Oct 06, 2015 32.80 33.95 32.72 33.36 480,010 +0.51(+1.55%)
Oct 05, 2015 31.59 33.08 31.33 32.85 466,807 +1.74(+5.59%)
Oct 02, 2015 29.64 31.28 29.55 31.11 499,915 +1.27(+4.26%)
Oct 01, 2015 30.05 30.50 29.25 29.84 484,988 +0.07(+0.24%)
Sep 30, 2015 30.16 30.24 29.30 29.77 483,201 +0.17(+0.57%)
Sep 29, 2015 29.54 29.75 29.33 29.60 567,892 +0.26(+0.89%)
Sep 28, 2015 29.52 29.84 29.18 29.34 572,797 -0.48(-1.61%)
Sep 25, 2015 30.74 30.74 29.77 29.82 381,445 -0.72(-2.36%)
Sep 24, 2015 30.01 30.81 29.78 30.54 685,277 +0.15(+0.49%)
Sep 23, 2015 31.83 32.03 30.26 30.39 548,240 -1.13(-3.59%)
Sep 22, 2015 31.95 32.54 31.20 31.52 972,738 -1.01(-3.10%)
Sep 21, 2015 33.00 33.36 32.34 32.53 533,862 -0.21(-0.64%)
Sep 18, 2015 33.76 33.89 32.63 32.74 916,486 -1.45(-4.24%)
Sep 17, 2015 34.57 34.95 33.77 34.19 493,439 -0.33(-0.96%)
Sep 16, 2015 34.44 35.21 34.19 34.52 467,785 +0.25(+0.73%)
Sep 15, 2015 33.66 34.44 33.46 34.27 428,950 +0.62(+1.84%)
Sep 14, 2015 34.33 34.51 32.80 33.65 399,797 -0.77(-2.24%)
Sep 11, 2015 34.50 34.71 33.92 34.42 246,058 -0.17(-0.49%)
Sep 10, 2015 34.69 34.95 33.97 34.59 414,055 -0.05(-0.14%)
Sep 09, 2015 36.57 36.57 34.12 34.64 668,452 -1.14(-3.19%)
Sep 08, 2015 36.32 36.59 35.38 35.78 654,436 +0.20(+0.56%)
Sep 04, 2015 36.50 35.58 35.58 35.58 547,400 -1.58(-4.25%)
Sep 03, 2015 36.98 37.76 36.50 37.16 695,120 -1.26(-3.28%)
Sep 02, 2015 38.40 38.55 37.24 38.42 359,080 +0.90(+2.40%)
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.