Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.21 27.45 26.84 27.17 909,260 -0.09(-0.35%)
Oct 28, 2016 27.23 27.37 26.47 27.27 1,376,764 +0.07(+0.25%)
Oct 27, 2016 30.88 30.95 26.11 27.20 2,258,872 -5.85(-17.71%)
Oct 26, 2016 32.99 33.87 32.98 33.06 475,135 -0.10(-0.31%)
Oct 25, 2016 33.96 34.97 32.99 33.16 352,603 -0.49(-1.46%)
Oct 24, 2016 34.88 34.88 33.62 33.65 303,158 +0.06(+0.18%)
Oct 21, 2016 32.94 33.89 32.90 33.59 199,554 +0.12(+0.36%)
Oct 20, 2016 33.25 33.80 32.79 33.47 285,533 -0.09(-0.28%)
Oct 19, 2016 33.13 33.87 32.92 33.56 173,422 +0.66(+2.00%)
Oct 18, 2016 33.57 33.57 32.52 32.90 187,056 +0.09(+0.26%)
Oct 17, 2016 32.69 33.36 32.53 32.82 208,135 +0.33(+1.03%)
Oct 14, 2016 33.02 33.29 32.33 32.48 227,993 -0.21(-0.65%)
Oct 13, 2016 32.95 33.13 32.20 32.70 379,630 -1.07(-3.17%)
Oct 12, 2016 33.98 34.34 33.71 33.77 466,046 -0.28(-0.83%)
Oct 11, 2016 34.87 34.87 33.74 34.05 423,839 -1.18(-3.35%)
Oct 10, 2016 35.72 36.17 35.20 35.23 224,789 +0.14(+0.39%)
Oct 07, 2016 35.67 35.88 34.47 35.09 418,982 -0.25(-0.70%)
Oct 06, 2016 34.73 35.56 34.71 35.34 439,732 +0.31(+0.88%)
Oct 05, 2016 34.59 35.40 34.27 35.03 373,682 +0.82(+2.40%)
Oct 04, 2016 34.70 35.02 34.16 34.21 283,423 -0.52(-1.50%)
Oct 03, 2016 35.32 35.35 34.43 34.73 334,456 -0.57(-1.62%)
Sep 30, 2016 35.38 35.68 34.73 35.31 492,064 +0.33(+0.93%)
Sep 29, 2016 35.81 36.06 34.77 34.98 309,958 -0.95(-2.64%)
Sep 28, 2016 35.00 36.15 34.83 35.93 489,180 +1.45(+4.22%)
Sep 27, 2016 33.32 34.49 33.01 34.48 345,435 +0.65(+1.92%)
Sep 26, 2016 33.72 34.17 33.58 33.83 378,141 -0.03(-0.10%)
Sep 23, 2016 33.84 34.47 33.68 33.86 411,188 -0.04(-0.13%)
Sep 22, 2016 34.02 34.62 33.46 33.90 751,087 +0.83(+2.51%)
Sep 21, 2016 32.15 33.11 32.06 33.07 525,883 +1.33(+4.18%)
Sep 20, 2016 31.94 32.23 31.45 31.75 348,166 -0.01(-0.03%)
Sep 19, 2016 31.37 32.26 31.10 31.76 377,671 +1.03(+3.34%)
Sep 16, 2016 30.61 30.86 30.02 30.73 613,418 +0.28(+0.93%)
Sep 15, 2016 30.18 30.68 29.70 30.45 266,836 +0.24(+0.79%)
Sep 14, 2016 29.86 30.41 29.68 30.21 282,231 +0.38(+1.26%)
Sep 13, 2016 30.59 30.80 29.28 29.83 519,957 -1.51(-4.83%)
Sep 12, 2016 29.90 31.39 29.44 31.35 332,650 +0.84(+2.75%)
Sep 09, 2016 31.92 32.71 30.50 30.51 373,441 -1.84(-5.69%)
Sep 08, 2016 32.83 32.83 32.11 32.35 228,176 -0.44(-1.33%)
Sep 07, 2016 32.01 32.83 31.83 32.78 374,702 +0.56(+1.73%)
Sep 06, 2016 31.66 32.30 31.21 32.23 300,531 +0.84(+2.67%)
Sep 02, 2016 31.41 31.39 31.39 31.39 323,698 +0.45(+1.47%)
Sep 01, 2016 31.12 31.24 30.52 30.93 363,812 -0.11(-0.36%)
Aug 31, 2016 31.35 31.54 30.93 31.05 409,417 -0.72(-2.26%)
Aug 30, 2016 31.77 32.61 31.47 31.76 466,371 -0.65(-2.01%)
Aug 29, 2016 31.23 32.50 31.23 32.42 204,416 +1.15(+3.67%)
Aug 26, 2016 31.98 32.10 31.15 31.27 232,226 -0.17(-0.54%)
Aug 25, 2016 31.12 31.83 31.12 31.44 219,715 +0.25(+0.80%)
Aug 24, 2016 31.84 31.88 31.10 31.19 322,696 -0.87(-2.72%)
Aug 23, 2016 32.35 32.67 32.04 32.06 256,614 +0.10(+0.32%)
Aug 22, 2016 31.04 32.00 30.80 31.96 204,039 +0.61(+1.94%)
Aug 19, 2016 31.78 31.94 31.26 31.35 297,385 -0.74(-2.32%)
Aug 18, 2016 32.05 32.12 31.55 32.10 181,672 +0.50(+1.59%)
Aug 17, 2016 31.82 31.83 31.20 31.60 241,408 -0.32(-1.01%)
Aug 16, 2016 32.58 32.81 31.91 31.92 247,538 -0.59(-1.81%)
Aug 15, 2016 31.47 32.61 31.39 32.51 284,311 +1.32(+4.23%)
Aug 12, 2016 31.86 32.02 31.14 31.19 279,090 -0.76(-2.37%)
Aug 11, 2016 31.70 32.15 31.43 31.95 248,502 +0.43(+1.38%)
Aug 10, 2016 31.66 32.00 31.40 31.51 259,813 +0.13(+0.41%)
Aug 09, 2016 32.26 32.35 31.36 31.38 309,105 -0.98(-3.03%)
Aug 08, 2016 32.37 32.91 32.22 32.36 245,842 +0.09(+0.26%)
Aug 05, 2016 32.16 32.40 31.98 32.28 401,450 +0.32(+1.01%)
Aug 04, 2016 32.58 32.58 31.76 31.95 358,652 -0.64(-1.96%)
Aug 03, 2016 32.25 32.71 31.98 32.59 468,753 +0.17(+0.53%)
Aug 02, 2016 33.32 33.39 32.14 32.42 292,340 -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.