Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.48 31.67 31.06 31.17 407,798 -0.72(-2.26%)
Aug 30, 2016 31.90 32.74 31.60 31.89 464,527 -0.65(-2.01%)
Aug 29, 2016 31.36 32.63 31.36 32.54 203,607 +1.15(+3.67%)
Aug 26, 2016 32.11 32.23 31.27 31.39 231,307 -0.17(-0.54%)
Aug 25, 2016 31.25 31.96 31.25 31.56 218,846 +0.25(+0.80%)
Aug 24, 2016 31.97 32.00 31.22 31.32 321,420 -0.88(-2.72%)
Aug 23, 2016 32.48 32.80 32.17 32.19 255,599 +0.10(+0.32%)
Aug 22, 2016 31.16 32.12 30.93 32.09 203,233 +0.61(+1.94%)
Aug 19, 2016 31.91 32.07 31.38 31.48 296,209 -0.75(-2.32%)
Aug 18, 2016 32.17 32.25 31.68 32.23 180,954 +0.50(+1.59%)
Aug 17, 2016 31.94 31.95 31.33 31.72 240,453 -0.32(-1.01%)
Aug 16, 2016 32.71 32.94 32.04 32.05 246,560 -0.59(-1.81%)
Aug 15, 2016 31.59 32.74 31.52 32.64 283,186 +1.33(+4.23%)
Aug 12, 2016 31.99 32.15 31.26 31.31 277,987 -0.76(-2.37%)
Aug 11, 2016 31.82 32.28 31.56 32.07 247,520 +0.44(+1.38%)
Aug 10, 2016 31.78 32.13 31.52 31.64 258,786 +0.13(+0.41%)
Aug 09, 2016 32.39 32.47 31.48 31.51 307,883 -0.98(-3.03%)
Aug 08, 2016 32.50 33.04 32.35 32.49 244,870 +0.09(+0.26%)
Aug 05, 2016 32.29 32.53 32.11 32.41 399,863 +0.32(+1.01%)
Aug 04, 2016 32.70 32.70 31.88 32.08 357,234 -0.64(-1.96%)
Aug 03, 2016 32.38 32.84 32.11 32.72 466,899 +0.17(+0.53%)
Aug 02, 2016 33.45 33.52 32.27 32.55 291,184 -0.81(-2.43%)
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.