Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.