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 (%)
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%)
Dec 01, 2015 36.00 36.76 35.85 36.58 398,915 +0.64(+1.78%)
Nov 30, 2015 35.45 36.57 34.93 35.94 416,314 +0.43(+1.21%)
Nov 27, 2015 34.86 35.69 34.85 35.51 168,936 +0.42(+1.20%)
Nov 25, 2015 35.05 35.09 35.09 35.09 296,100 -0.15(-0.43%)
Nov 24, 2015 33.03 35.28 33.03 35.24 363,377 +2.12(+6.40%)
Nov 23, 2015 32.98 33.73 32.84 33.12 309,951 +0.03(+0.09%)
Nov 20, 2015 34.79 34.90 33.01 33.09 483,869 -1.45(-4.20%)
Nov 19, 2015 35.07 35.62 34.34 34.54 353,887 -0.60(-1.71%)
Nov 18, 2015 34.15 35.29 34.15 35.14 440,632 +1.37(+4.06%)
Nov 17, 2015 34.40 34.56 33.52 33.77 408,512 -0.66(-1.92%)
Nov 16, 2015 33.62 34.71 33.55 34.43 311,004 +0.70(+2.08%)
Nov 13, 2015 32.86 34.39 32.85 33.73 326,694 +0.96(+2.93%)
Nov 12, 2015 33.23 33.23 32.61 32.77 336,317 -1.03(-3.05%)
Nov 11, 2015 34.06 34.18 33.33 33.80 317,773 -0.19(-0.56%)
Nov 10, 2015 33.35 33.99 33.21 33.99 329,811 +0.57(+1.71%)
Nov 09, 2015 33.79 33.99 32.86 33.42 288,251 -0.62(-1.82%)
Nov 06, 2015 33.26 34.07 32.77 34.04 232,105 +0.36(+1.07%)
Nov 05, 2015 33.84 34.18 33.13 33.68 186,604 -0.39(-1.14%)
Nov 04, 2015 34.65 34.79 33.67 34.07 281,824 -0.60(-1.73%)
Nov 03, 2015 34.23 35.33 34.23 34.67 443,928 +0.17(+0.49%)
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.