Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.23 48.19 47.12 48.03 490,494 +0.64(+1.35%)
Sep 28, 2017 47.26 47.66 47.17 47.39 407,871 -0.10(-0.21%)
Sep 27, 2017 46.83 47.62 45.87 47.49 590,309 +0.86(+1.84%)
Sep 26, 2017 46.25 47.53 46.24 46.63 666,714 +0.34(+0.73%)
Sep 25, 2017 44.72 46.48 44.72 46.29 570,357 +1.55(+3.46%)
Sep 22, 2017 43.57 44.89 43.26 44.74 285,404 +0.86(+1.96%)
Sep 21, 2017 44.67 44.70 43.48 43.88 349,604 -0.87(-1.94%)
Sep 20, 2017 43.00 44.94 42.96 44.75 605,211 +1.80(+4.19%)
Sep 19, 2017 42.21 42.99 41.86 42.95 340,451 +0.71(+1.68%)
Sep 18, 2017 41.45 42.56 41.44 42.24 334,246 +0.82(+1.98%)
Sep 15, 2017 40.50 41.51 40.44 41.42 636,399 +0.83(+2.04%)
Sep 14, 2017 40.02 40.70 39.86 40.59 271,532 -0.12(-0.29%)
Sep 13, 2017 39.78 41.23 39.58 40.71 523,876 +0.71(+1.77%)
Sep 12, 2017 39.56 40.13 39.24 40.00 613,591 +0.69(+1.76%)
Sep 11, 2017 39.21 39.97 39.14 39.31 386,981 +0.38(+0.98%)
Sep 08, 2017 39.20 39.20 38.38 38.93 416,482 -0.37(-0.94%)
Sep 07, 2017 40.02 40.02 38.90 39.30 504,745 -0.71(-1.77%)
Sep 06, 2017 40.39 40.63 39.82 40.01 448,528 -0.23(-0.57%)
Sep 05, 2017 40.59 41.63 39.80 40.24 967,891 -0.64(-1.57%)
Sep 01, 2017 40.83 41.34 40.69 40.88 292,773 +0.35(+0.86%)
Aug 31, 2017 40.75 41.12 40.23 40.53 467,626 +0.30(+0.75%)
Aug 30, 2017 40.08 40.48 39.72 40.23 584,917 -0.03(-0.07%)
Aug 29, 2017 39.39 40.36 39.05 40.26 222,347 +0.41(+1.03%)
Aug 28, 2017 40.39 40.67 39.65 39.85 273,834 -0.23(-0.57%)
Aug 25, 2017 40.29 40.55 40.00 40.08 201,664 +0.09(+0.23%)
Aug 24, 2017 40.10 40.52 39.53 39.99 304,834 -0.01(-0.02%)
Aug 23, 2017 39.31 40.59 39.18 40.00 461,643 +0.25(+0.63%)
Aug 22, 2017 38.23 39.95 38.09 39.75 419,468 +1.83(+4.83%)
Aug 21, 2017 38.06 38.35 37.89 37.92 215,661 -0.04(-0.11%)
Aug 18, 2017 37.24 38.18 37.01 37.96 256,650 +0.33(+0.88%)
Aug 17, 2017 38.31 38.66 37.59 37.63 312,397 -0.66(-1.72%)
Aug 16, 2017 38.09 38.81 38.08 38.29 171,595 +0.60(+1.59%)
Aug 15, 2017 38.26 38.28 37.63 37.69 148,052 -0.68(-1.77%)
Aug 14, 2017 38.32 38.64 38.05 38.37 211,426 +0.47(+1.24%)
Aug 11, 2017 37.51 38.91 37.51 37.90 473,840 -0.50(-1.30%)
Aug 10, 2017 38.57 38.83 38.25 38.40 333,871 -0.32(-0.83%)
Aug 09, 2017 38.99 39.11 38.56 38.72 257,513 -0.43(-1.10%)
Aug 08, 2017 39.51 39.97 38.79 39.15 647,351 -0.88(-2.20%)
Aug 07, 2017 39.98 40.70 39.92 40.03 604,310 +0.16(+0.40%)
Aug 04, 2017 40.17 40.57 39.86 39.87 403,870 +0.07(+0.18%)
Aug 03, 2017 39.88 40.07 39.61 39.80 288,404 -0.19(-0.48%)
Aug 02, 2017 39.74 40.28 39.50 39.99 308,279 +0.05(+0.13%)
Aug 01, 2017 40.45 40.78 39.89 39.94 639,034 -0.49(-1.21%)
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%)
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.