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 (%)
May 31, 2016 32.05 32.76 31.78 32.04 306,866 +0.31(+0.98%)
May 27, 2016 32.11 31.73 31.73 31.73 245,400 -0.42(-1.31%)
May 26, 2016 32.59 32.97 31.73 32.15 257,606 +0.14(+0.44%)
May 25, 2016 31.18 32.30 31.06 32.01 341,794 +1.09(+3.53%)
May 24, 2016 30.74 31.49 30.44 30.92 408,864 +0.24(+0.78%)
May 23, 2016 29.96 30.96 29.76 30.68 393,335 +0.64(+2.13%)
May 20, 2016 30.20 30.34 29.83 30.04 343,984 +0.10(+0.33%)
May 19, 2016 28.75 30.12 28.74 29.94 409,818 +0.72(+2.46%)
May 18, 2016 30.13 31.01 28.97 29.22 556,519 -1.29(-4.23%)
May 17, 2016 30.65 31.23 30.12 30.51 368,119 -0.05(-0.16%)
May 16, 2016 31.13 31.76 30.45 30.56 333,038 -0.15(-0.49%)
May 13, 2016 30.70 31.65 30.28 30.71 352,514 -0.13(-0.42%)
May 12, 2016 31.34 31.53 30.28 30.84 424,583 -0.26(-0.84%)
May 11, 2016 31.72 32.09 30.98 31.10 270,679 -0.51(-1.61%)
May 10, 2016 30.88 31.64 30.49 31.61 390,657 +1.17(+3.84%)
May 09, 2016 32.37 32.76 29.94 30.44 591,686 -2.90(-8.70%)
May 06, 2016 32.56 33.94 32.35 33.34 307,499 +0.59(+1.80%)
May 05, 2016 33.94 34.03 32.50 32.75 451,403 -0.62(-1.86%)
May 04, 2016 32.92 34.14 32.92 33.37 396,078 -0.27(-0.80%)
May 03, 2016 34.58 35.03 33.19 33.64 454,556 -1.97(-5.53%)
May 02, 2016 35.51 35.94 34.45 35.61 416,998 +0.20(+0.56%)
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%)
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.