Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.85 32.53 31.50 32.20 480,513 +0.42(+1.33%)
Mar 30, 2017 31.70 32.00 31.47 31.78 272,826 +0.07(+0.22%)
Mar 29, 2017 31.68 32.00 31.56 31.71 281,785 +0.00(+0.00%)
Mar 28, 2017 31.12 31.84 30.85 31.71 210,493 +0.49(+1.58%)
Mar 27, 2017 30.33 31.34 29.87 31.22 231,225 +0.02(+0.06%)
Mar 24, 2017 31.76 31.91 31.10 31.20 183,825 -0.41(-1.28%)
Mar 23, 2017 31.85 32.04 31.39 31.60 240,931 -0.21(-0.65%)
Mar 22, 2017 31.78 32.05 31.35 31.81 259,271 +0.07(+0.22%)
Mar 21, 2017 32.97 33.18 31.68 31.74 550,894 -0.81(-2.49%)
Mar 20, 2017 32.86 32.86 32.20 32.55 512,126 -0.48(-1.46%)
Mar 17, 2017 33.17 33.67 32.81 33.04 1,572,443 -0.07(-0.21%)
Mar 16, 2017 32.32 33.77 32.32 33.11 769,469 +1.55(+4.92%)
Mar 15, 2017 30.46 31.60 30.34 31.55 495,097 +1.09(+3.57%)
Mar 14, 2017 30.21 30.56 29.78 30.46 232,377 -0.03(-0.08%)
Mar 13, 2017 30.75 31.02 30.27 30.49 311,657 -0.06(-0.20%)
Mar 10, 2017 30.86 31.04 30.02 30.55 378,096 +0.02(+0.06%)
Mar 09, 2017 31.23 31.66 30.47 30.53 330,516 -0.87(-2.78%)
Mar 08, 2017 31.87 32.02 31.32 31.41 355,318 -0.28(-0.87%)
Mar 07, 2017 32.71 32.95 31.60 31.68 281,391 -1.04(-3.17%)
Mar 06, 2017 32.42 32.98 32.29 32.72 325,605 -0.59(-1.76%)
Mar 03, 2017 33.89 34.28 32.98 33.30 331,997 -0.56(-1.66%)
Mar 02, 2017 35.94 36.01 33.80 33.87 403,942 -2.39(-6.60%)
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.