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 (%)
Feb 27, 2015 42.92 43.07 42.28 42.36 450,872 -0.41(-0.96%)
Feb 26, 2015 43.00 43.33 42.58 42.77 294,823 -0.37(-0.86%)
Feb 25, 2015 43.37 43.49 42.78 43.14 310,531 -0.24(-0.55%)
Feb 24, 2015 42.64 43.64 42.64 43.38 339,600 +0.88(+2.07%)
Feb 23, 2015 42.44 42.85 42.01 42.50 238,789 -0.41(-0.96%)
Feb 20, 2015 42.58 42.96 41.81 42.91 231,735 +0.42(+0.99%)
Feb 19, 2015 42.00 43.12 41.57 42.49 263,025 +0.19(+0.45%)
Feb 18, 2015 42.11 43.25 42.01 42.30 343,081 +0.08(+0.19%)
Feb 17, 2015 41.97 42.31 41.47 42.22 377,713 +0.21(+0.50%)
Feb 13, 2015 41.66 42.01 42.01 42.01 417,700 +0.81(+1.97%)
Feb 12, 2015 40.92 41.57 40.69 41.20 364,152 +0.96(+2.39%)
Feb 11, 2015 39.71 40.38 39.35 40.24 339,318 +0.42(+1.05%)
Feb 10, 2015 40.22 40.22 39.25 39.82 275,204 -0.57(-1.41%)
Feb 09, 2015 40.00 41.22 40.00 40.39 274,329 +0.03(+0.07%)
Feb 06, 2015 39.96 41.07 39.87 40.36 346,486 -0.06(-0.15%)
Feb 05, 2015 39.40 40.46 39.31 40.42 434,277 +1.10(+2.80%)
Feb 04, 2015 39.51 39.75 38.73 39.32 534,372 -0.63(-1.58%)
Feb 03, 2015 39.47 40.22 39.33 39.95 419,384 +1.13(+2.91%)
Feb 02, 2015 38.10 38.95 37.54 38.82 678,473 +0.88(+2.32%)
Jan 30, 2015 36.75 38.14 36.56 37.94 675,971 +0.92(+2.49%)
Jan 29, 2015 36.29 37.18 34.28 37.02 1,158,571 +0.68(+1.87%)
Jan 28, 2015 39.40 39.63 35.30 36.34 1,567,480 -3.23(-8.16%)
Jan 27, 2015 39.60 39.88 39.37 39.57 372,767 -0.44(-1.10%)
Jan 26, 2015 40.02 40.17 39.65 40.01 463,053 +0.09(+0.23%)
Jan 23, 2015 39.74 40.31 39.46 39.92 498,712 -0.30(-0.75%)
Jan 22, 2015 40.04 40.37 39.63 40.22 357,658 +0.37(+0.93%)
Jan 21, 2015 39.62 40.18 39.28 39.85 358,587 +0.27(+0.68%)
Jan 20, 2015 39.89 39.96 38.98 39.58 473,582 -0.25(-0.63%)
Jan 16, 2015 41.02 41.02 39.47 39.83 669,841 -1.39(-3.37%)
Jan 15, 2015 42.39 42.39 41.15 41.22 272,026 -0.72(-1.72%)
Jan 14, 2015 41.80 42.11 41.10 41.94 297,470 -0.84(-1.96%)
Jan 13, 2015 43.09 43.47 42.19 42.78 313,661 +0.09(+0.21%)
Jan 12, 2015 43.01 43.20 41.67 42.69 271,129 -0.42(-0.97%)
Jan 09, 2015 44.23 44.23 42.77 43.11 504,011 -1.05(-2.38%)
Jan 08, 2015 44.70 44.92 43.95 44.16 576,893 -0.25(-0.56%)
Jan 07, 2015 44.69 44.88 43.49 44.41 394,277 -0.02(-0.05%)
Jan 06, 2015 45.43 45.43 43.95 44.43 336,192 -0.89(-1.96%)
Jan 05, 2015 47.02 47.02 44.71 45.32 379,672 -2.59(-5.41%)
Jan 02, 2015 49.30 49.73 47.61 47.91 263,771 -1.34(-2.72%)
Dec 31, 2014 49.21 49.25 49.25 49.25 278,200 -0.02(-0.04%)
Dec 30, 2014 48.72 49.66 48.72 49.27 196,210 +0.31(+0.63%)
Dec 29, 2014 48.23 49.74 48.21 48.96 227,526 +0.76(+1.58%)
Dec 26, 2014 48.39 48.90 48.10 48.20 114,939 +0.17(+0.35%)
Dec 24, 2014 48.11 48.03 48.03 48.03 92,900 -0.07(-0.15%)
Dec 23, 2014 47.04 48.24 46.66 48.10 385,421 +1.08(+2.30%)
Dec 22, 2014 47.98 48.27 46.79 47.02 345,551 -0.94(-1.96%)
Dec 19, 2014 47.24 48.10 47.06 47.96 688,118 +0.59(+1.25%)
Dec 18, 2014 48.72 48.86 46.95 47.37 315,747 -0.44(-0.92%)
Dec 17, 2014 46.47 47.94 45.87 47.81 241,350 +1.46(+3.15%)
Dec 16, 2014 46.35 47.34 45.78 46.35 268,202 +0.23(+0.50%)
Dec 15, 2014 46.85 47.31 45.89 46.12 279,273 -0.76(-1.62%)
Dec 12, 2014 47.49 47.74 46.37 46.88 328,975 -1.34(-2.78%)
Dec 11, 2014 48.74 49.12 48.02 48.22 220,663 -0.78(-1.59%)
Dec 10, 2014 50.34 50.34 48.90 49.00 213,856 -1.76(-3.47%)
Dec 09, 2014 48.85 50.82 48.85 50.76 356,547 +0.89(+1.78%)
Dec 08, 2014 51.03 51.33 49.79 49.87 430,754 -1.38(-2.69%)
Dec 05, 2014 51.21 52.01 50.96 51.25 216,008 +0.08(+0.16%)
Dec 04, 2014 50.75 51.24 50.21 51.17 279,271 +0.00(+0.00%)
Dec 03, 2014 49.59 51.37 48.99 51.17 228,222 +1.99(+4.05%)
Dec 02, 2014 49.38 50.21 48.72 49.18 248,647 +0.01(+0.02%)
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.