Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.15 41.99 41.06 41.85 562,930 +0.56(+1.35%)
Sep 28, 2017 41.18 41.53 41.10 41.29 468,105 -0.09(-0.21%)
Sep 27, 2017 40.80 41.49 39.97 41.38 677,486 +0.75(+1.84%)
Sep 26, 2017 40.30 41.41 40.29 40.63 765,175 +0.30(+0.73%)
Sep 25, 2017 38.97 40.50 38.97 40.33 654,588 +1.35(+3.46%)
Sep 22, 2017 37.96 39.11 37.69 38.98 327,552 +0.75(+1.96%)
Sep 21, 2017 38.92 38.95 37.89 38.23 401,233 -0.76(-1.94%)
Sep 20, 2017 37.47 39.16 37.43 38.99 694,589 +1.57(+4.19%)
Sep 19, 2017 36.78 37.46 36.47 37.42 390,729 +0.62(+1.68%)
Sep 18, 2017 36.12 37.08 36.10 36.80 383,607 +0.71(+1.98%)
Sep 15, 2017 35.29 36.17 35.23 36.09 730,383 +0.72(+2.04%)
Sep 14, 2017 34.87 35.46 34.73 35.37 311,632 -0.10(-0.29%)
Sep 13, 2017 34.66 35.92 34.49 35.47 601,242 +0.62(+1.77%)
Sep 12, 2017 34.47 34.97 34.19 34.85 704,206 +0.60(+1.76%)
Sep 11, 2017 34.16 34.83 34.10 34.25 444,130 +0.33(+0.98%)
Sep 08, 2017 34.16 34.16 33.44 33.92 477,988 -0.32(-0.94%)
Sep 07, 2017 34.87 34.87 33.89 34.24 579,286 -0.62(-1.77%)
Sep 06, 2017 35.19 35.40 34.70 34.86 514,767 -0.20(-0.57%)
Sep 05, 2017 35.37 36.27 34.68 35.06 1,110,830 -0.56(-1.57%)
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.