Skip to main content

Carpenter Technology Corp (NY: CRS )

70.93 +0.74 (+1.05%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.22 31.22 31.22 0 -0.60(-1.87%)
Dec 29, 2016 32.10 32.31 31.13 31.81 244,965 -0.15(-0.46%)
Dec 28, 2016 32.77 33.03 31.85 31.96 212,927 -0.57(-1.75%)
Dec 27, 2016 32.31 32.75 32.31 32.53 152,788 +0.41(+1.26%)
Dec 23, 2016 32.12 32.12 32.12 0 -0.16(-0.48%)
Dec 22, 2016 32.97 33.41 32.15 32.28 252,113 -0.97(-2.91%)
Dec 21, 2016 33.19 33.48 32.63 33.25 210,340 +0.01(+0.03%)
Dec 20, 2016 32.59 33.29 32.59 33.24 237,518 +0.63(+1.93%)
Dec 19, 2016 32.46 32.79 32.10 32.61 261,555 -0.08(-0.24%)
Dec 16, 2016 33.40 34.05 32.44 32.69 933,259 -0.81(-2.42%)
Dec 15, 2016 32.36 33.68 32.06 33.50 341,723 +0.66(+2.00%)
Dec 14, 2016 33.89 34.06 32.83 32.84 354,590 -1.16(-3.40%)
Dec 13, 2016 34.14 34.57 33.07 34.00 500,935 +0.01(+0.03%)
Dec 12, 2016 34.40 34.83 33.93 33.99 471,793 -0.29(-0.86%)
Dec 09, 2016 33.77 34.61 33.55 34.28 564,972 +0.41(+1.20%)
Dec 08, 2016 32.33 34.24 32.06 33.88 957,182 +1.91(+5.97%)
Dec 07, 2016 31.31 32.37 31.27 31.97 738,011 +1.02(+3.29%)
Dec 06, 2016 29.57 30.97 29.57 30.95 800,226 +0.79(+2.63%)
Dec 05, 2016 30.37 31.03 29.84 30.16 748,932 +0.40(+1.33%)
Dec 02, 2016 30.16 30.49 29.62 29.76 725,086 -0.82(-2.68%)
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.