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 (%)
Jun 30, 2017 32.31 32.93 32.31 32.46 250,724 +0.26(+0.81%)
Jun 29, 2017 32.60 32.80 31.89 32.20 272,898 -0.04(-0.13%)
Jun 28, 2017 32.10 32.60 31.52 32.24 386,257 +1.12(+3.59%)
Jun 27, 2017 32.15 32.47 31.12 31.12 338,352 -0.90(-2.82%)
Jun 26, 2017 32.16 32.37 31.47 32.02 219,787 +0.09(+0.27%)
Jun 23, 2017 31.84 32.20 31.36 31.94 363,642 +0.42(+1.32%)
Jun 22, 2017 31.12 31.78 30.89 31.52 179,896 +0.58(+1.88%)
Jun 21, 2017 31.47 31.75 30.85 30.94 256,027 -0.29(-0.92%)
Jun 20, 2017 31.53 31.81 31.04 31.23 291,927 -0.56(-1.77%)
Jun 19, 2017 31.63 32.10 31.28 31.79 361,891 +0.57(+1.83%)
Jun 16, 2017 31.01 31.62 30.36 31.22 766,894 -0.67(-2.09%)
Jun 15, 2017 32.72 33.01 31.63 31.89 293,865 -1.55(-4.64%)
Jun 14, 2017 34.18 34.18 33.00 33.44 260,376 -0.69(-2.01%)
Jun 13, 2017 34.33 34.64 33.98 34.12 273,763 +0.08(+0.23%)
Jun 12, 2017 33.47 34.68 33.45 34.04 260,546 +0.61(+1.82%)
Jun 09, 2017 33.64 33.82 32.95 33.44 473,848 -0.16(-0.49%)
Jun 08, 2017 32.02 33.76 31.71 33.60 548,334 +1.69(+5.30%)
Jun 07, 2017 32.90 32.95 31.89 31.91 266,345 -0.94(-2.85%)
Jun 06, 2017 32.85 33.03 32.29 32.85 195,269 -0.17(-0.53%)
Jun 05, 2017 32.47 33.34 32.28 33.02 257,030 +0.69(+2.15%)
Jun 02, 2017 32.42 32.96 32.18 32.33 236,611 -0.15(-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.