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 (%)
Mar 31, 2016 35.03 35.27 34.15 34.23 356,026 -0.86(-2.45%)
Mar 30, 2016 35.56 35.98 34.87 35.09 369,798 -0.02(-0.06%)
Mar 29, 2016 34.02 35.40 33.38 35.11 531,545 +0.59(+1.71%)
Mar 28, 2016 34.51 35.06 33.85 34.52 276,284 +0.10(+0.29%)
Mar 24, 2016 33.37 34.42 34.42 34.42 393,900 +0.57(+1.68%)
Mar 23, 2016 34.73 35.28 33.83 33.85 671,183 -1.37(-3.89%)
Mar 22, 2016 35.02 35.54 34.72 35.22 676,346 -0.42(-1.18%)
Mar 21, 2016 35.34 35.83 34.76 35.64 619,049 -0.01(-0.03%)
Mar 18, 2016 35.01 36.18 34.78 35.65 1,758,180 +0.98(+2.83%)
Mar 17, 2016 33.52 34.92 32.51 34.67 882,467 +1.47(+4.43%)
Mar 16, 2016 31.91 33.25 31.07 33.20 404,476 +1.31(+4.11%)
Mar 15, 2016 31.21 32.18 30.58 31.89 452,550 -0.01(-0.03%)
Mar 14, 2016 32.04 32.34 31.10 31.90 332,195 -0.35(-1.09%)
Mar 11, 2016 33.00 33.14 31.74 32.25 407,999 -0.37(-1.13%)
Mar 10, 2016 31.40 32.78 30.96 32.62 466,769 +1.10(+3.49%)
Mar 09, 2016 31.65 32.01 31.01 31.52 487,187 +0.05(+0.16%)
Mar 08, 2016 33.99 34.00 31.34 31.47 644,176 -2.74(-8.01%)
Mar 07, 2016 32.10 34.22 31.96 34.21 776,163 +2.50(+7.88%)
Mar 04, 2016 32.09 32.21 30.78 31.71 713,325 -0.04(-0.13%)
Mar 03, 2016 32.57 32.57 31.54 31.75 559,044 -0.56(-1.73%)
Mar 02, 2016 30.07 32.37 29.71 32.31 756,019 +2.42(+8.10%)
Mar 01, 2016 30.35 30.83 29.74 29.89 622,705 +0.17(+0.57%)
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%)
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.