Skip to main content

Carpenter Technology Corp (NY: CRS )

71.16 +0.97 (+1.38%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.93 32.18 31.36 31.42 716,230 -0.51(-1.60%)
Jul 30, 2015 31.81 32.47 31.41 31.93 1,040,297 +0.29(+0.93%)
Jul 29, 2015 30.67 31.79 30.64 31.64 532,637 +0.85(+2.77%)
Jul 28, 2015 30.03 30.91 29.67 30.79 554,851 +1.11(+3.75%)
Jul 27, 2015 29.34 29.85 28.87 29.67 518,093 +0.18(+0.60%)
Jul 24, 2015 30.81 30.96 29.46 29.50 659,049 -1.46(-4.71%)
Jul 23, 2015 30.90 31.34 30.74 30.95 320,458 +0.24(+0.79%)
Jul 22, 2015 30.86 31.35 30.53 30.71 391,304 -0.44(-1.40%)
Jul 21, 2015 31.21 31.94 31.08 31.15 693,262 -0.15(-0.48%)
Jul 20, 2015 31.56 31.72 31.04 31.30 342,899 -0.33(-1.03%)
Jul 17, 2015 31.95 31.95 31.27 31.62 421,485 -0.39(-1.20%)
Jul 16, 2015 32.29 32.68 31.96 32.01 464,872 -0.03(-0.08%)
Jul 15, 2015 33.57 33.57 31.77 32.03 729,580 -1.92(-5.65%)
Jul 14, 2015 33.54 34.53 33.17 33.95 634,933 +0.38(+1.12%)
Jul 13, 2015 32.74 33.67 32.51 33.57 413,997 +1.04(+3.19%)
Jul 10, 2015 32.58 32.79 32.17 32.54 292,864 +0.33(+1.04%)
Jul 09, 2015 32.44 32.60 32.05 32.20 353,610 +0.27(+0.84%)
Jul 08, 2015 32.27 32.80 31.93 31.93 439,319 -0.89(-2.70%)
Jul 07, 2015 32.53 33.00 31.57 32.82 356,681 +0.08(+0.26%)
Jul 06, 2015 32.68 33.30 32.44 32.74 736,500 -0.39(-1.16%)
Jul 02, 2015 32.80 33.12 33.12 33.12 496,741 +0.38(+1.15%)
Jul 01, 2015 32.50 33.06 32.16 32.75 664,566 +0.37(+1.14%)
Jun 30, 2015 33.55 33.63 32.15 32.38 641,438 -0.96(-2.89%)
Jun 29, 2015 34.66 34.84 33.31 33.34 511,643 -1.67(-4.78%)
Jun 26, 2015 35.07 35.18 34.38 35.01 4,259,032 -0.13(-0.38%)
Jun 25, 2015 35.87 35.92 34.97 35.15 407,613 -0.75(-2.10%)
Jun 24, 2015 35.73 36.04 35.52 35.90 500,764 +0.17(+0.47%)
Jun 23, 2015 35.37 35.79 35.19 35.73 378,318 +0.37(+1.04%)
Jun 22, 2015 35.46 35.62 35.16 35.37 334,049 +0.08(+0.24%)
Jun 19, 2015 35.74 35.74 35.01 35.28 907,069 -0.36(-1.01%)
Jun 18, 2015 35.63 35.88 35.19 35.64 280,999 +0.10(+0.28%)
Jun 17, 2015 35.71 35.88 34.83 35.54 717,668 -0.03(-0.09%)
Jun 16, 2015 35.08 35.67 35.04 35.57 333,889 +0.47(+1.34%)
Jun 15, 2015 35.26 35.26 34.43 35.11 342,648 -0.30(-0.85%)
Jun 12, 2015 35.27 35.45 34.99 35.41 284,329 +0.11(+0.31%)
Jun 11, 2015 34.86 35.31 34.73 35.30 229,717 +0.34(+0.98%)
Jun 10, 2015 34.65 35.29 34.65 34.96 215,536 +0.74(+2.15%)
Jun 09, 2015 34.53 35.06 34.18 34.22 269,542 -0.07(-0.20%)
Jun 08, 2015 34.69 34.96 34.16 34.29 245,098 -0.43(-1.23%)
Jun 05, 2015 34.57 34.74 34.10 34.71 307,155 +0.08(+0.24%)
Jun 04, 2015 34.75 34.98 34.24 34.63 204,864 -0.34(-0.98%)
Jun 03, 2015 34.60 35.49 34.58 34.97 213,058 +0.44(+1.26%)
Jun 02, 2015 33.91 34.78 33.91 34.54 285,565 +0.73(+2.15%)
Jun 01, 2015 34.25 34.41 33.33 33.81 371,959 -0.38(-1.10%)
May 29, 2015 34.37 34.41 33.83 34.19 512,526 -0.32(-0.92%)
May 28, 2015 34.77 34.77 34.04 34.50 321,684 -0.46(-1.32%)
May 27, 2015 34.75 35.01 34.43 34.96 273,317 +0.20(+0.58%)
May 26, 2015 35.68 35.73 34.60 34.76 284,510 -1.03(-2.88%)
May 22, 2015 35.68 35.79 35.79 35.79 272,024 +0.06(+0.16%)
May 21, 2015 36.20 36.36 35.50 35.73 298,101 -0.39(-1.09%)
May 20, 2015 36.50 36.60 35.80 36.13 330,471 -0.21(-0.58%)
May 19, 2015 36.69 36.95 35.60 36.34 369,002 -0.44(-1.18%)
May 18, 2015 36.79 36.95 36.50 36.77 324,283 -0.17(-0.45%)
May 15, 2015 37.16 37.43 36.82 36.94 309,433 -0.32(-0.85%)
May 14, 2015 37.17 37.51 36.95 37.26 311,483 +0.40(+1.09%)
May 13, 2015 36.90 37.17 36.48 36.86 321,241 +0.06(+0.16%)
May 12, 2015 37.33 37.33 36.72 36.80 242,485 -0.52(-1.39%)
May 11, 2015 36.87 37.53 36.87 37.32 343,664 +0.66(+1.80%)
May 08, 2015 37.10 37.57 36.50 36.65 390,151 +0.18(+0.48%)
May 07, 2015 36.68 36.75 36.14 36.48 309,929 -0.32(-0.86%)
May 06, 2015 37.19 37.42 36.57 36.80 395,068 -0.22(-0.59%)
May 05, 2015 37.31 37.86 36.95 37.01 420,889 -0.18(-0.47%)
May 04, 2015 37.14 37.85 37.00 37.19 444,293 +0.23(+0.63%)
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.