Skip to main content

Carpenter Technology Corp (NY: CRS )

71.33 +1.14 (+1.62%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.55 33.63 32.15 32.38 641,438 -0.96(-2.89%)
Jun 29, 2015 34.66 34.84 33.31 33.34 511,643 -1.67(-4.78%)
Jun 26, 2015 35.07 35.18 34.38 35.01 4,259,032 -0.13(-0.38%)
Jun 25, 2015 35.87 35.92 34.97 35.15 407,613 -0.75(-2.10%)
Jun 24, 2015 35.73 36.04 35.52 35.90 500,764 +0.17(+0.47%)
Jun 23, 2015 35.37 35.79 35.19 35.73 378,318 +0.37(+1.04%)
Jun 22, 2015 35.46 35.62 35.16 35.37 334,049 +0.08(+0.24%)
Jun 19, 2015 35.74 35.74 35.01 35.28 907,069 -0.36(-1.01%)
Jun 18, 2015 35.63 35.88 35.19 35.64 280,999 +0.10(+0.28%)
Jun 17, 2015 35.71 35.88 34.83 35.54 717,668 -0.03(-0.09%)
Jun 16, 2015 35.08 35.67 35.04 35.57 333,889 +0.47(+1.34%)
Jun 15, 2015 35.26 35.26 34.43 35.11 342,648 -0.30(-0.85%)
Jun 12, 2015 35.27 35.45 34.99 35.41 284,329 +0.11(+0.31%)
Jun 11, 2015 34.86 35.31 34.73 35.30 229,717 +0.34(+0.98%)
Jun 10, 2015 34.65 35.29 34.65 34.96 215,536 +0.74(+2.15%)
Jun 09, 2015 34.53 35.06 34.18 34.22 269,542 -0.07(-0.20%)
Jun 08, 2015 34.69 34.96 34.16 34.29 245,098 -0.43(-1.23%)
Jun 05, 2015 34.57 34.74 34.10 34.71 307,155 +0.08(+0.24%)
Jun 04, 2015 34.75 34.98 34.24 34.63 204,864 -0.34(-0.98%)
Jun 03, 2015 34.60 35.49 34.58 34.97 213,058 +0.44(+1.26%)
Jun 02, 2015 33.91 34.78 33.91 34.54 285,565 +0.73(+2.15%)
Jun 01, 2015 34.25 34.41 33.33 33.81 371,959 -0.38(-1.10%)
May 29, 2015 34.37 34.41 33.83 34.19 512,526 -0.32(-0.92%)
May 28, 2015 34.77 34.77 34.04 34.50 321,684 -0.46(-1.32%)
May 27, 2015 34.75 35.01 34.43 34.96 273,317 +0.20(+0.58%)
May 26, 2015 35.68 35.73 34.60 34.76 284,510 -1.03(-2.88%)
May 22, 2015 35.68 35.79 35.79 35.79 272,024 +0.06(+0.16%)
May 21, 2015 36.20 36.36 35.50 35.73 298,101 -0.39(-1.09%)
May 20, 2015 36.50 36.60 35.80 36.13 330,471 -0.21(-0.58%)
May 19, 2015 36.69 36.95 35.60 36.34 369,002 -0.44(-1.18%)
May 18, 2015 36.79 36.95 36.50 36.77 324,283 -0.17(-0.45%)
May 15, 2015 37.16 37.43 36.82 36.94 309,433 -0.32(-0.85%)
May 14, 2015 37.17 37.51 36.95 37.26 311,483 +0.40(+1.09%)
May 13, 2015 36.90 37.17 36.48 36.86 321,241 +0.06(+0.16%)
May 12, 2015 37.33 37.33 36.72 36.80 242,485 -0.52(-1.39%)
May 11, 2015 36.87 37.53 36.87 37.32 343,664 +0.66(+1.80%)
May 08, 2015 37.10 37.57 36.50 36.65 390,151 +0.18(+0.48%)
May 07, 2015 36.68 36.75 36.14 36.48 309,929 -0.32(-0.86%)
May 06, 2015 37.19 37.42 36.57 36.80 395,068 -0.22(-0.59%)
May 05, 2015 37.31 37.86 36.95 37.01 420,889 -0.18(-0.47%)
May 04, 2015 37.14 37.85 37.00 37.19 444,293 +0.23(+0.63%)
May 01, 2015 36.69 37.02 36.17 36.95 634,694 +0.90(+2.50%)
Apr 30, 2015 34.45 36.85 34.26 36.05 819,470 +0.51(+1.43%)
Apr 29, 2015 35.01 35.70 34.80 35.55 475,861 +0.32(+0.90%)
Apr 28, 2015 34.67 35.68 34.28 35.23 527,114 +0.25(+0.72%)
Apr 27, 2015 35.04 35.75 34.84 34.98 722,809 +0.11(+0.31%)
Apr 24, 2015 35.04 35.36 34.79 34.87 381,150 +0.04(+0.12%)
Apr 23, 2015 34.38 35.24 34.38 34.83 652,460 +0.59(+1.73%)
Apr 22, 2015 33.89 34.36 33.69 34.24 777,804 +0.34(+1.01%)
Apr 21, 2015 33.88 34.25 33.59 33.89 460,980 -0.05(-0.15%)
Apr 20, 2015 33.53 34.24 33.51 33.94 388,042 +0.51(+1.52%)
Apr 17, 2015 33.68 33.68 33.03 33.44 492,782 +0.08(+0.22%)
Apr 16, 2015 34.14 34.18 33.31 33.36 469,216 -0.68(-1.98%)
Apr 15, 2015 33.68 34.42 33.54 34.04 639,619 +0.41(+1.21%)
Apr 14, 2015 33.36 33.94 33.24 33.63 509,129 +0.45(+1.36%)
Apr 13, 2015 32.99 33.34 32.27 33.18 930,541 -0.71(-2.09%)
Apr 10, 2015 33.34 34.06 33.34 33.89 517,602 +0.35(+1.04%)
Apr 09, 2015 32.73 33.84 32.68 33.54 642,312 +0.45(+1.36%)
Apr 08, 2015 32.51 33.29 32.39 33.09 1,173,417 +0.87(+2.69%)
Apr 07, 2015 31.99 32.46 31.99 32.22 652,931 +0.29(+0.91%)
Apr 06, 2015 30.20 32.00 30.20 31.93 1,317,249 +1.73(+5.74%)
Apr 02, 2015 29.31 30.19 30.19 30.19 990,028 +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.