Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.65 31.93 31.22 31.61 781,684 -0.11(-0.35%)
Oct 28, 2016 31.68 31.84 30.80 31.72 1,183,593 +0.08(+0.25%)
Oct 27, 2016 35.92 36.00 30.37 31.64 1,941,934 -6.81(-17.71%)
Oct 26, 2016 38.38 39.40 38.36 38.45 408,470 -0.12(-0.31%)
Oct 25, 2016 39.50 40.68 38.37 38.57 303,130 -0.57(-1.46%)
Oct 24, 2016 40.57 40.57 39.11 39.14 260,623 +0.07(+0.18%)
Oct 21, 2016 38.32 39.42 38.27 39.07 171,555 -0.04(-0.10%)
Oct 20, 2016 38.86 39.50 38.32 39.11 244,341 -0.11(-0.28%)
Oct 19, 2016 38.71 39.58 38.47 39.22 148,404 +0.77(+2.00%)
Oct 18, 2016 39.23 39.23 38.00 38.45 160,071 +0.10(+0.26%)
Oct 17, 2016 38.20 38.98 38.02 38.35 178,109 +0.39(+1.03%)
Oct 14, 2016 38.59 38.90 37.78 37.96 195,102 -0.25(-0.65%)
Oct 13, 2016 38.50 38.72 37.63 38.21 324,863 -1.25(-3.17%)
Oct 12, 2016 39.71 40.13 39.39 39.46 398,812 -0.33(-0.83%)
Oct 11, 2016 40.75 40.75 39.43 39.79 362,694 -1.38(-3.35%)
Oct 10, 2016 41.74 42.27 41.13 41.17 192,360 +0.16(+0.39%)
Oct 07, 2016 41.68 41.93 40.28 41.01 358,538 -0.29(-0.70%)
Oct 06, 2016 40.59 41.56 40.56 41.30 376,294 +0.36(+0.88%)
Oct 05, 2016 40.42 41.37 40.05 40.94 319,773 +0.96(+2.40%)
Oct 04, 2016 40.55 40.92 39.92 39.98 242,535 -0.61(-1.50%)
Oct 03, 2016 41.28 41.31 40.24 40.59 286,206 -0.67(-1.62%)
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%)
Sep 01, 2016 36.37 36.51 35.66 36.15 311,327 -0.13(-0.36%)
Aug 31, 2016 36.64 36.86 36.15 36.28 350,353 -0.84(-2.26%)
Aug 30, 2016 37.13 38.11 36.78 37.12 399,090 -0.76(-2.01%)
Aug 29, 2016 36.50 37.98 36.50 37.88 174,926 +1.34(+3.67%)
Aug 26, 2016 37.37 37.51 36.40 36.54 198,724 -0.20(-0.54%)
Aug 25, 2016 36.37 37.20 36.37 36.74 188,018 +0.29(+0.80%)
Aug 24, 2016 37.21 37.25 36.34 36.45 276,143 -1.02(-2.72%)
Aug 23, 2016 37.80 38.18 37.44 37.47 219,594 +0.12(+0.32%)
Aug 22, 2016 36.27 37.39 36.00 37.35 174,604 +0.71(+1.94%)
Aug 19, 2016 37.14 37.33 36.53 36.64 254,483 -1.05(-2.79%)
Aug 18, 2016 37.63 37.72 37.05 37.69 154,721 +0.59(+1.59%)
Aug 17, 2016 37.36 37.37 36.64 37.10 205,595 -0.38(-1.01%)
Aug 16, 2016 38.26 38.52 37.47 37.48 210,816 -0.69(-1.81%)
Aug 15, 2016 36.95 38.29 36.86 38.17 242,133 +1.55(+4.23%)
Aug 12, 2016 37.41 37.60 36.56 36.62 237,687 -0.89(-2.37%)
Aug 11, 2016 37.22 37.75 36.91 37.51 211,637 +0.51(+1.38%)
Aug 10, 2016 37.17 37.58 36.87 37.00 221,270 +0.15(+0.41%)
Aug 09, 2016 37.88 37.98 36.82 36.85 263,249 -1.15(-3.03%)
Aug 08, 2016 38.01 38.64 37.83 38.00 209,371 +0.10(+0.26%)
Aug 05, 2016 37.76 38.04 37.55 37.90 341,895 +0.38(+1.01%)
Aug 04, 2016 38.25 38.25 37.29 37.52 305,446 -0.75(-1.96%)
Aug 03, 2016 37.87 38.41 37.55 38.27 399,213 +0.20(+0.53%)
Aug 02, 2016 39.12 39.21 37.74 38.07 248,971 -0.95(-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.