Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 41.05 41.34 40.40 40.43 465,634 -0.19(-0.47%)
Jul 28, 2017 40.10 41.29 39.75 40.62 743,716 +0.49(+1.22%)
Jul 27, 2017 41.00 41.38 38.16 40.13 572,332 +1.58(+4.10%)
Jul 26, 2017 39.09 39.37 38.08 38.55 482,011 -0.42(-1.08%)
Jul 25, 2017 38.84 39.26 38.30 38.97 437,357 +1.12(+2.96%)
Jul 24, 2017 37.75 38.89 37.39 37.85 307,465 +0.10(+0.26%)
Jul 21, 2017 38.94 39.35 37.54 37.75 291,263 -0.66(-1.72%)
Jul 20, 2017 38.25 38.81 37.90 38.41 455,865 -0.08(-0.21%)
Jul 19, 2017 37.99 38.79 37.65 38.49 356,741 +0.60(+1.58%)
Jul 18, 2017 39.17 39.32 37.73 37.89 458,472 -1.48(-3.76%)
Jul 17, 2017 37.76 39.93 37.76 39.37 492,468 +1.87(+4.99%)
Jul 14, 2017 37.82 37.95 37.49 37.50 208,837 -0.25(-0.66%)
Jul 13, 2017 37.73 37.91 36.92 37.75 344,773 +0.09(+0.24%)
Jul 12, 2017 38.49 38.90 37.64 37.66 276,491 -0.34(-0.89%)
Jul 11, 2017 37.72 38.52 37.28 38.00 410,918 +0.50(+1.33%)
Jul 10, 2017 36.78 37.99 36.57 37.50 318,483 +0.32(+0.86%)
Jul 07, 2017 36.91 37.29 36.20 37.18 180,507 +0.22(+0.60%)
Jul 06, 2017 36.85 37.65 36.54 36.96 225,917 -0.26(-0.70%)
Jul 05, 2017 38.21 38.21 37.13 37.22 281,319 -0.99(-2.59%)
Jul 03, 2017 37.72 38.56 37.66 38.21 182,425 +0.78(+2.08%)
Jun 30, 2017 37.26 37.97 37.26 37.43 217,417 +0.30(+0.81%)
Jun 29, 2017 37.60 37.83 36.77 37.13 236,645 -0.05(-0.13%)
Jun 28, 2017 37.02 37.60 36.35 37.18 334,945 +1.29(+3.59%)
Jun 27, 2017 37.08 37.45 35.89 35.89 293,404 -1.04(-2.82%)
Jun 26, 2017 37.09 37.32 36.29 36.93 190,590 +0.10(+0.27%)
Jun 23, 2017 36.72 37.13 36.16 36.83 315,334 +0.48(+1.32%)
Jun 22, 2017 35.89 36.65 35.62 36.35 155,998 +0.67(+1.88%)
Jun 21, 2017 36.29 36.62 35.58 35.68 222,015 -0.33(-0.92%)
Jun 20, 2017 36.36 36.68 35.79 36.01 253,146 -0.65(-1.77%)
Jun 19, 2017 36.47 37.02 36.07 36.66 313,816 +0.66(+1.83%)
Jun 16, 2017 35.76 36.47 35.01 36.00 665,016 -0.77(-2.09%)
Jun 15, 2017 37.73 38.07 36.47 36.77 254,827 -1.79(-4.64%)
Jun 14, 2017 39.42 39.42 38.05 38.56 225,787 -0.79(-2.01%)
Jun 13, 2017 39.59 39.95 39.19 39.35 237,395 +0.09(+0.23%)
Jun 12, 2017 38.60 39.99 38.58 39.26 225,934 +0.70(+1.82%)
Jun 09, 2017 38.79 39.00 38.00 38.56 410,900 -0.19(-0.49%)
Jun 08, 2017 36.93 38.93 36.57 38.75 475,491 +1.95(+5.30%)
Jun 07, 2017 37.94 38.00 36.77 36.80 230,963 -1.08(-2.85%)
Jun 06, 2017 37.88 38.09 37.24 37.88 169,329 -0.20(-0.53%)
Jun 05, 2017 37.45 38.45 37.23 38.08 222,885 +0.80(+2.15%)
Jun 02, 2017 37.39 38.01 37.11 37.28 205,179 -0.17(-0.45%)
Jun 01, 2017 36.59 37.45 36.19 37.45 182,987 +0.98(+2.69%)
May 31, 2017 36.88 36.90 35.49 36.47 228,941 -0.45(-1.22%)
May 30, 2017 36.33 37.04 36.08 36.92 143,578 +0.41(+1.12%)
May 26, 2017 36.85 36.85 36.08 36.51 192,609 -0.10(-0.27%)
May 25, 2017 36.75 37.29 36.42 36.61 182,371 +0.06(+0.16%)
May 24, 2017 36.97 37.63 36.51 36.55 250,798 -0.44(-1.19%)
May 23, 2017 36.04 37.26 35.74 36.99 215,619 +1.07(+2.98%)
May 22, 2017 36.08 36.33 35.53 35.92 252,284 +0.18(+0.50%)
May 19, 2017 35.52 36.30 35.28 35.74 267,413 +0.55(+1.56%)
May 18, 2017 35.25 35.62 34.95 35.19 253,398 -0.45(-1.26%)
May 17, 2017 36.78 36.50 35.36 35.64 307,594 -1.14(-3.10%)
May 16, 2017 36.85 37.00 36.23 36.78 214,186 +0.41(+1.13%)
May 15, 2017 36.69 36.69 35.71 36.37 239,567 +0.93(+2.62%)
May 12, 2017 35.29 35.93 35.12 35.44 179,598 -0.41(-1.14%)
May 11, 2017 36.73 36.73 35.79 35.85 202,688 -0.82(-2.24%)
May 10, 2017 37.30 37.30 36.47 36.67 234,773 +0.13(+0.36%)
May 09, 2017 36.97 37.43 36.30 36.54 226,854 -0.35(-0.95%)
May 08, 2017 36.86 37.35 36.46 36.89 189,025 -0.35(-0.94%)
May 05, 2017 37.38 37.80 36.85 37.24 275,810 +0.07(+0.19%)
May 04, 2017 37.43 37.43 36.46 37.17 343,484 -0.39(-1.04%)
May 03, 2017 38.84 39.24 37.23 37.56 346,366 -1.81(-4.60%)
May 02, 2017 40.08 40.71 39.16 39.37 285,829 -1.00(-2.48%)
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.