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 (%)
Apr 29, 2016 35.88 36.61 35.05 35.41 453,551 -0.47(-1.31%)
Apr 28, 2016 36.27 37.35 35.61 35.88 396,870 -0.17(-0.47%)
Apr 27, 2016 35.04 36.22 34.15 36.05 571,652 +1.03(+2.94%)
Apr 26, 2016 35.72 36.28 32.44 35.02 1,236,826 -0.65(-1.82%)
Apr 25, 2016 35.99 36.36 35.26 35.67 849,558 -0.56(-1.55%)
Apr 22, 2016 36.73 37.19 35.95 36.23 712,242 -0.59(-1.60%)
Apr 21, 2016 37.25 37.47 36.32 36.82 433,292 -0.47(-1.26%)
Apr 20, 2016 37.50 37.99 37.21 37.29 396,650 +0.16(+0.43%)
Apr 19, 2016 37.66 38.16 36.92 37.13 338,405 +0.08(+0.22%)
Apr 18, 2016 36.14 37.41 36.06 37.05 414,284 +0.41(+1.12%)
Apr 15, 2016 36.05 36.88 35.71 36.64 316,454 +0.37(+1.02%)
Apr 14, 2016 35.81 36.40 35.30 36.27 340,936 +0.62(+1.74%)
Apr 13, 2016 35.10 36.11 35.10 35.65 504,320 +1.51(+4.42%)
Apr 12, 2016 34.95 35.22 34.04 34.14 551,562 -0.82(-2.35%)
Apr 11, 2016 34.80 35.67 34.39 34.96 363,749 +0.75(+2.19%)
Apr 08, 2016 33.15 34.82 32.93 34.21 399,904 +1.55(+4.75%)
Apr 07, 2016 33.34 34.18 32.40 32.66 434,863 -0.97(-2.88%)
Apr 06, 2016 33.65 34.22 32.67 33.63 309,552 -0.09(-0.27%)
Apr 05, 2016 33.29 34.20 32.88 33.72 304,003 +0.10(+0.30%)
Apr 04, 2016 34.72 35.13 33.54 33.62 276,167 -1.12(-3.22%)
Apr 01, 2016 33.65 34.75 32.96 34.74 438,673 +0.51(+1.49%)
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%)
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.