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 29, 2016 29.03 29.95 28.85 29.72 1,000,392 +1.00(+3.48%)
Feb 26, 2016 29.17 29.73 28.48 28.72 447,535 -0.11(-0.38%)
Feb 25, 2016 28.42 28.89 27.82 28.83 528,756 +0.35(+1.23%)
Feb 24, 2016 27.32 28.57 27.08 28.48 703,599 +0.62(+2.23%)
Feb 23, 2016 28.50 28.78 27.73 27.86 739,230 -1.02(-3.53%)
Feb 22, 2016 28.81 29.39 28.38 28.88 699,419 +0.69(+2.45%)
Feb 19, 2016 28.22 28.65 27.40 28.19 677,721 -0.33(-1.16%)
Feb 18, 2016 30.57 30.81 28.34 28.52 770,555 -2.00(-6.55%)
Feb 17, 2016 30.32 32.06 30.30 30.52 903,737 +0.54(+1.80%)
Feb 16, 2016 28.95 30.33 28.57 29.98 1,060,589 +1.39(+4.86%)
Feb 12, 2016 26.41 28.59 28.59 28.59 1,135,300 +2.69(+10.39%)
Feb 11, 2016 25.79 26.29 25.34 25.90 790,785 -0.16(-0.61%)
Feb 10, 2016 26.98 27.23 26.03 26.06 656,117 -0.83(-3.09%)
Feb 09, 2016 26.30 27.06 26.29 26.89 982,880 +0.02(+0.07%)
Feb 08, 2016 27.87 28.12 26.37 26.87 790,405 -1.34(-4.75%)
Feb 05, 2016 29.50 29.80 28.03 28.21 984,631 -1.52(-5.11%)
Feb 04, 2016 27.29 31.66 27.29 29.73 1,745,445 +3.01(+11.26%)
Feb 03, 2016 26.43 27.03 25.58 26.72 985,583 +0.71(+2.73%)
Feb 02, 2016 26.11 26.29 25.65 26.01 548,772 -0.70(-2.62%)
Feb 01, 2016 27.39 27.39 26.40 26.71 587,776 -1.05(-3.78%)
Jan 29, 2016 25.85 27.82 25.85 27.76 847,858 +1.98(+7.68%)
Jan 28, 2016 26.08 26.23 25.22 25.78 581,743 +0.26(+1.02%)
Jan 27, 2016 25.97 26.60 25.10 25.52 795,222 -0.78(-2.97%)
Jan 26, 2016 25.36 26.40 24.91 26.30 451,378 +1.14(+4.53%)
Jan 25, 2016 25.35 25.81 25.07 25.16 555,242 -0.49(-1.91%)
Jan 22, 2016 25.97 26.57 25.27 25.65 694,339 +0.31(+1.22%)
Jan 21, 2016 25.26 25.84 24.96 25.34 668,874 +0.18(+0.72%)
Jan 20, 2016 24.69 25.47 23.99 25.16 726,492 +0.00(+0.00%)
Jan 19, 2016 25.74 25.90 24.70 25.16 614,101 -0.09(-0.36%)
Jan 15, 2016 25.09 25.25 25.25 25.25 1,197,900 -0.73(-2.81%)
Jan 14, 2016 25.51 26.23 25.24 25.98 461,316 +0.81(+3.22%)
Jan 13, 2016 25.60 26.18 24.75 25.17 1,252,307 -0.43(-1.68%)
Jan 12, 2016 26.00 26.03 24.95 25.60 608,824 -0.07(-0.27%)
Jan 11, 2016 27.62 27.67 25.57 25.67 1,047,346 -1.60(-5.87%)
Jan 08, 2016 28.05 28.36 27.21 27.27 598,301 -0.57(-2.05%)
Jan 07, 2016 28.35 28.74 27.30 27.84 1,231,500 -1.32(-4.53%)
Jan 06, 2016 29.04 29.39 28.75 29.16 577,779 -0.20(-0.68%)
Jan 05, 2016 29.33 29.65 28.69 29.36 827,178 +0.03(+0.10%)
Jan 04, 2016 29.82 30.12 29.26 29.33 701,312 -0.94(-3.11%)
Dec 31, 2015 30.76 30.27 30.27 30.27 377,500 -0.55(-1.78%)
Dec 30, 2015 30.48 31.17 30.36 30.82 370,841 -0.11(-0.36%)
Dec 29, 2015 31.23 31.41 30.52 30.93 389,192 +0.04(+0.13%)
Dec 28, 2015 30.61 31.07 29.88 30.89 518,085 -0.11(-0.35%)
Dec 24, 2015 31.24 31.00 31.00 31.00 364,900 -0.09(-0.29%)
Dec 23, 2015 30.79 31.77 30.18 31.09 542,693 +0.82(+2.71%)
Dec 22, 2015 29.15 30.49 28.92 30.27 509,799 +1.24(+4.27%)
Dec 21, 2015 28.51 29.12 28.17 29.03 480,858 +0.66(+2.33%)
Dec 18, 2015 27.93 28.79 27.74 28.37 896,077 +0.45(+1.61%)
Dec 17, 2015 28.26 28.28 27.55 27.92 579,728 -0.42(-1.48%)
Dec 16, 2015 29.06 29.25 27.80 28.34 851,909 -0.92(-3.14%)
Dec 15, 2015 31.14 31.29 28.74 29.26 814,187 -1.62(-5.25%)
Dec 14, 2015 31.56 32.06 30.80 30.88 621,555 -0.70(-2.22%)
Dec 11, 2015 33.42 33.42 31.54 31.58 460,005 -2.90(-8.41%)
Dec 10, 2015 33.49 34.98 33.49 34.48 756,433 +0.98(+2.93%)
Dec 09, 2015 33.98 34.65 33.36 33.50 409,282 +0.08(+0.24%)
Dec 08, 2015 33.38 34.00 33.14 33.42 280,574 -0.63(-1.85%)
Dec 07, 2015 35.05 35.05 33.82 34.05 253,784 -1.42(-4.00%)
Dec 04, 2015 35.59 35.91 35.00 35.47 215,749 -0.20(-0.56%)
Dec 03, 2015 36.60 36.60 35.51 35.67 342,642 -0.57(-1.57%)
Dec 02, 2015 36.22 36.75 36.16 36.24 371,051 -0.34(-0.93%)
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.