Carpenter Technology Corp (NY: CRS )

41.31 USD -1.25 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.33 44.20 41.10 43.25 683,121 +0.61(+1.43%)
Apr 29, 2015 42.00 42.83 41.74 42.64 396,684 +0.38(+0.90%)
Apr 28, 2015 41.59 42.80 41.12 42.26 439,409 +0.30(+0.71%)
Apr 27, 2015 42.03 42.88 41.80 41.96 602,543 +0.13(+0.31%)
Apr 24, 2015 42.03 42.42 41.73 41.83 317,732 +0.05(+0.12%)
Apr 23, 2015 41.24 42.27 41.24 41.78 543,899 +0.71(+1.73%)
Apr 22, 2015 40.65 41.22 40.42 41.07 648,388 +0.41(+1.01%)
Apr 21, 2015 40.64 41.09 40.29 40.66 384,279 -0.06(-0.15%)
Apr 20, 2015 40.22 41.08 40.20 40.72 323,477 +0.61(+1.52%)
Apr 17, 2015 40.40 40.40 39.62 40.11 410,790 +0.09(+0.22%)
Apr 16, 2015 40.96 41.00 39.96 40.02 391,145 -0.81(-1.98%)
Apr 15, 2015 40.40 41.28 40.23 40.83 533,195 +0.49(+1.21%)
Apr 14, 2015 40.02 40.72 39.87 40.34 424,417 +0.54(+1.36%)
Apr 13, 2015 39.58 40.00 38.71 39.80 775,711 -0.85(-2.09%)
Apr 10, 2015 40.00 40.86 40.00 40.65 431,480 +0.42(+1.04%)
Apr 09, 2015 39.26 40.60 39.21 40.23 535,440 +0.54(+1.36%)
Apr 08, 2015 39.00 39.93 38.85 39.69 978,176 +1.04(+2.69%)
Apr 07, 2015 38.38 38.94 38.38 38.65 544,292 +0.35(+0.91%)
Apr 06, 2015 36.23 38.39 36.23 38.30 1,098,076 +2.08(+5.74%)
Apr 02, 2015 35.16 36.22 36.22 36.22 825,300 +0.53(+1.49%)
Apr 01, 2015 37.74 38.28 35.64 35.69 1,580,578 -3.19(-8.20%)
Mar 31, 2015 38.13 39.01 38.13 38.88 640,185 +0.28(+0.73%)
Mar 30, 2015 38.14 39.18 38.14 38.60 606,190 +0.56(+1.47%)
Mar 27, 2015 37.76 38.20 37.56 38.04 442,382 +0.14(+0.37%)
Mar 26, 2015 38.22 38.50 37.73 37.90 361,038 -0.09(-0.24%)
Mar 25, 2015 37.58 38.45 37.56 37.99 636,943 +0.67(+1.80%)
Mar 24, 2015 37.97 38.03 37.15 37.32 546,742 -0.48(-1.27%)
Mar 23, 2015 37.33 38.19 37.10 37.80 860,592 +0.74(+2.00%)
Mar 20, 2015 37.54 37.65 37.00 37.06 684,895 -0.23(-0.62%)
Mar 19, 2015 37.60 37.71 36.65 37.29 364,195 -0.71(-1.87%)
Mar 18, 2015 37.61 38.28 37.61 38.00 1,029,558 +0.14(+0.37%)
Mar 17, 2015 38.06 38.43 37.76 37.86 541,763 -0.11(-0.29%)
Mar 16, 2015 38.19 38.45 37.68 37.97 303,089 -0.10(-0.26%)
Mar 13, 2015 38.46 38.77 37.65 38.07 319,289 -0.57(-1.48%)
Mar 12, 2015 38.62 39.13 38.34 38.64 277,927 +0.41(+1.07%)
Mar 11, 2015 37.94 38.40 37.68 38.23 333,012 +0.16(+0.42%)
Mar 10, 2015 37.98 38.69 37.98 38.07 248,354 -0.63(-1.63%)
Mar 09, 2015 39.08 39.23 38.39 38.70 843,825 -0.01(-0.03%)
Mar 06, 2015 39.35 39.60 38.54 38.71 405,722 -1.07(-2.69%)
Mar 05, 2015 40.82 41.22 39.76 39.78 543,860 -1.17(-2.86%)
Mar 04, 2015 41.07 41.42 40.73 40.95 410,328 -0.47(-1.13%)
Mar 03, 2015 41.74 41.87 41.39 41.42 417,466 -0.18(-0.43%)
Mar 02, 2015 42.08 42.22 41.57 41.60 441,673 -0.76(-1.79%)
Feb 27, 2015 42.92 43.07 42.28 42.36 450,872 -0.41(-0.96%)
Feb 26, 2015 43.00 43.33 42.58 42.77 294,823 -0.37(-0.86%)
Feb 25, 2015 43.37 43.49 42.78 43.14 310,531 -0.24(-0.55%)
Feb 24, 2015 42.64 43.64 42.64 43.38 339,600 +0.88(+2.07%)
Feb 23, 2015 42.44 42.85 42.01 42.50 238,789 -0.41(-0.96%)
Feb 20, 2015 42.58 42.96 41.81 42.91 231,735 +0.42(+0.99%)
Feb 19, 2015 42.00 43.12 41.57 42.49 263,025 +0.19(+0.45%)
Feb 18, 2015 42.11 43.25 42.01 42.30 343,081 +0.08(+0.19%)
Feb 17, 2015 41.97 42.31 41.47 42.22 377,713 +0.21(+0.50%)
Feb 13, 2015 41.66 42.01 42.01 42.01 417,700 +0.81(+1.97%)
Feb 12, 2015 40.92 41.57 40.69 41.20 364,152 +0.96(+2.39%)
Feb 11, 2015 39.71 40.38 39.35 40.24 339,318 +0.42(+1.05%)
Feb 10, 2015 40.22 40.22 39.25 39.82 275,204 -0.57(-1.41%)
Feb 09, 2015 40.00 41.22 40.00 40.39 274,329 +0.03(+0.07%)
Feb 06, 2015 39.96 41.07 39.87 40.36 346,486 -0.06(-0.15%)
Feb 05, 2015 39.40 40.46 39.31 40.42 434,277 +1.10(+2.80%)
Feb 04, 2015 39.51 39.75 38.73 39.32 534,372 -0.63(-1.58%)
Feb 03, 2015 39.47 40.22 39.33 39.95 419,384 +1.13(+2.91%)
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.