Skip to main content

Carpenter Technology Corp (NY: CRS )

70.38 +0.19 (+0.27%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.11 32.12 30.90 31.75 262,970 -0.39(-1.22%)
May 30, 2017 31.63 32.25 31.41 32.14 164,919 +0.36(+1.12%)
May 26, 2017 32.08 32.08 31.41 31.79 221,237 -0.09(-0.27%)
May 25, 2017 31.99 32.46 31.71 31.87 209,478 +0.05(+0.16%)
May 24, 2017 32.19 32.76 31.79 31.82 288,075 -0.38(-1.19%)
May 23, 2017 31.38 32.44 31.12 32.20 247,668 +0.93(+2.98%)
May 22, 2017 31.41 31.63 30.93 31.27 289,782 +0.16(+0.50%)
May 19, 2017 30.92 31.60 30.71 31.12 307,160 +0.48(+1.56%)
May 18, 2017 30.69 31.02 30.43 30.64 291,062 -0.39(-1.26%)
May 17, 2017 32.02 31.78 30.78 31.03 353,313 -0.99(-3.10%)
May 16, 2017 32.08 32.21 31.54 32.02 246,022 +0.36(+1.13%)
May 15, 2017 31.94 31.94 31.09 31.66 275,175 +0.81(+2.62%)
May 12, 2017 30.72 31.28 30.58 30.85 206,292 -0.36(-1.14%)
May 11, 2017 31.98 31.98 31.16 31.21 232,815 -0.71(-2.24%)
May 10, 2017 32.47 32.47 31.75 31.92 269,669 +0.11(+0.36%)
May 09, 2017 32.19 32.59 31.61 31.81 260,572 -0.30(-0.95%)
May 08, 2017 32.09 32.52 31.74 32.12 217,121 -0.30(-0.94%)
May 05, 2017 32.54 32.91 32.08 32.42 316,805 +0.06(+0.19%)
May 04, 2017 32.59 32.59 31.74 32.36 394,538 -0.34(-1.04%)
May 03, 2017 33.81 34.16 32.41 32.70 397,848 -1.58(-4.60%)
May 02, 2017 34.89 35.44 34.09 34.28 328,313 -0.87(-2.48%)
May 01, 2017 35.69 35.74 34.68 35.15 283,813 -0.20(-0.57%)
Apr 28, 2017 34.83 35.62 34.82 35.35 562,655 +0.67(+1.93%)
Apr 27, 2017 34.95 35.97 33.86 34.68 667,534 +0.11(+0.33%)
Apr 26, 2017 33.49 34.59 32.77 34.56 713,195 +0.65(+1.92%)
Apr 25, 2017 32.91 34.29 32.76 33.91 654,144 +1.62(+5.02%)
Apr 24, 2017 32.51 32.66 31.97 32.29 208,689 +0.60(+1.89%)
Apr 21, 2017 31.72 32.06 31.33 31.69 234,920 +0.03(+0.08%)
Apr 20, 2017 30.90 31.90 30.90 31.67 338,956 +1.39(+4.58%)
Apr 19, 2017 30.61 30.96 30.15 30.28 287,444 -0.01(-0.03%)
Apr 18, 2017 29.95 30.65 29.68 30.29 225,498 +0.01(+0.03%)
Apr 17, 2017 30.35 30.65 29.74 30.28 406,043 +0.24(+0.81%)
Apr 13, 2017 31.03 31.38 29.98 30.04 295,812 -1.02(-3.29%)
Apr 12, 2017 32.01 32.10 30.88 31.06 274,083 -1.49(-4.58%)
Apr 11, 2017 31.77 32.78 31.23 32.55 297,786 +0.80(+2.51%)
Apr 10, 2017 32.01 32.18 31.23 31.76 167,813 -0.20(-0.62%)
Apr 07, 2017 31.25 32.33 31.25 31.95 200,894 +0.36(+1.12%)
Apr 06, 2017 31.59 32.03 31.25 31.60 203,036 +0.14(+0.44%)
Apr 05, 2017 33.14 33.32 31.43 31.46 381,958 -1.24(-3.79%)
Apr 04, 2017 32.01 32.74 31.85 32.70 310,198 +0.66(+2.06%)
Apr 03, 2017 32.67 32.81 31.46 32.04 307,322 -0.29(-0.88%)
Mar 31, 2017 31.97 32.66 31.63 32.33 478,613 +0.42(+1.33%)
Mar 30, 2017 31.82 32.12 31.59 31.90 271,747 +0.07(+0.22%)
Mar 29, 2017 31.81 32.13 31.69 31.83 280,671 +0.00(+0.00%)
Mar 28, 2017 31.24 31.96 30.98 31.83 209,661 +0.49(+1.58%)
Mar 27, 2017 30.46 31.47 29.99 31.34 230,311 +0.02(+0.06%)
Mar 24, 2017 31.89 32.03 31.23 31.32 183,098 -0.41(-1.28%)
Mar 23, 2017 31.97 32.16 31.51 31.73 239,979 -0.21(-0.65%)
Mar 22, 2017 31.90 32.18 31.47 31.94 258,246 +0.07(+0.22%)
Mar 21, 2017 33.10 33.32 31.81 31.87 548,715 -0.81(-2.49%)
Mar 20, 2017 32.99 32.99 32.33 32.68 510,101 -0.49(-1.46%)
Mar 17, 2017 33.30 33.80 32.94 33.17 1,566,226 -0.07(-0.21%)
Mar 16, 2017 32.45 33.90 32.45 33.24 766,427 +1.56(+4.92%)
Mar 15, 2017 30.58 31.72 30.46 31.68 493,139 +1.09(+3.57%)
Mar 14, 2017 30.33 30.68 29.90 30.59 231,459 -0.03(-0.08%)
Mar 13, 2017 30.87 31.14 30.39 30.61 310,424 -0.06(-0.20%)
Mar 10, 2017 30.98 31.17 30.14 30.67 376,601 +0.02(+0.06%)
Mar 09, 2017 31.36 31.79 30.59 30.65 329,209 -0.88(-2.78%)
Mar 08, 2017 32.00 32.15 31.44 31.53 353,913 -0.28(-0.87%)
Mar 07, 2017 32.84 33.09 31.72 31.81 280,278 -1.04(-3.17%)
Mar 06, 2017 32.55 33.11 32.41 32.85 324,318 -0.59(-1.76%)
Mar 03, 2017 34.03 34.42 33.12 33.44 330,684 -0.56(-1.66%)
Mar 02, 2017 36.08 36.16 33.93 34.00 402,345 -2.40(-6.60%)
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.