Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.32 36.70 34.13 35.91 822,723 +0.51(+1.43%)
Apr 29, 2015 34.87 35.56 34.66 35.40 477,750 +0.32(+0.90%)
Apr 28, 2015 34.53 35.54 34.14 35.09 529,206 +0.25(+0.71%)
Apr 27, 2015 34.90 35.60 34.71 34.84 725,678 +0.11(+0.31%)
Apr 24, 2015 34.90 35.22 34.65 34.73 382,663 +0.04(+0.12%)
Apr 23, 2015 34.24 35.10 34.24 34.69 655,050 +0.59(+1.73%)
Apr 22, 2015 33.75 34.23 33.56 34.10 780,892 +0.34(+1.01%)
Apr 21, 2015 33.74 34.12 33.45 33.76 462,810 -0.05(-0.15%)
Apr 20, 2015 33.40 34.11 33.38 33.81 389,582 +0.51(+1.52%)
Apr 17, 2015 33.54 33.54 32.90 33.30 494,739 +0.07(+0.22%)
Apr 16, 2015 34.01 34.04 33.18 33.23 471,079 -0.67(-1.98%)
Apr 15, 2015 33.54 34.28 33.40 33.90 642,158 +0.41(+1.21%)
Apr 14, 2015 33.23 33.81 33.10 33.49 511,150 +0.45(+1.36%)
Apr 13, 2015 32.86 33.21 32.14 33.05 934,235 -0.71(-2.09%)
Apr 10, 2015 33.21 33.93 33.21 33.75 519,657 +0.35(+1.04%)
Apr 09, 2015 32.60 33.71 32.55 33.40 644,862 +0.45(+1.36%)
Apr 08, 2015 32.38 33.15 32.26 32.96 1,178,076 +0.86(+2.69%)
Apr 07, 2015 31.87 32.33 31.87 32.09 655,523 +0.29(+0.91%)
Apr 06, 2015 30.08 31.88 30.08 31.80 1,322,479 +1.73(+5.74%)
Apr 02, 2015 29.19 30.07 30.07 30.07 993,958 +0.44(+1.49%)
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.