Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.34 41.69 40.59 41.26 421,077 +0.38(+0.93%)
Sep 29, 2016 41.85 42.14 40.63 40.88 265,242 -1.11(-2.64%)
Sep 28, 2016 40.90 42.25 40.70 41.99 418,609 +1.70(+4.22%)
Sep 27, 2016 38.94 40.31 38.57 40.29 295,601 +0.76(+1.92%)
Sep 26, 2016 39.40 39.94 39.24 39.53 323,589 -0.04(-0.10%)
Sep 23, 2016 39.54 40.28 39.36 39.57 351,868 -0.05(-0.13%)
Sep 22, 2016 39.75 40.46 39.10 39.62 642,732 +0.97(+2.51%)
Sep 21, 2016 37.57 38.69 37.47 38.65 450,017 +1.55(+4.18%)
Sep 20, 2016 37.32 37.66 36.75 37.10 297,938 -0.01(-0.03%)
Sep 19, 2016 36.66 37.70 36.35 37.11 323,187 +1.20(+3.34%)
Sep 16, 2016 35.77 36.06 35.08 35.91 524,924 +0.33(+0.93%)
Sep 15, 2016 35.27 35.85 34.71 35.58 228,341 +0.28(+0.79%)
Sep 14, 2016 34.89 35.54 34.68 35.30 241,515 +0.44(+1.26%)
Sep 13, 2016 35.75 35.99 34.22 34.86 444,946 -1.77(-4.83%)
Sep 12, 2016 34.94 36.68 34.40 36.63 284,661 +0.98(+2.75%)
Sep 09, 2016 37.30 38.23 35.64 35.65 319,567 -2.15(-5.69%)
Sep 08, 2016 38.36 38.36 37.52 37.80 195,259 -0.51(-1.33%)
Sep 07, 2016 37.41 38.37 37.20 38.31 320,646 +0.65(+1.73%)
Sep 06, 2016 37.00 37.74 36.47 37.66 257,175 +0.98(+2.67%)
Sep 02, 2016 36.71 36.68 36.68 36.68 277,000 +0.53(+1.47%)
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.