Carpenter Technology Corp (NY: CRS )

42.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.12 39.94 38.76 39.25 395,124 -0.09(-0.23%)
Jul 28, 2016 39.68 39.90 38.48 39.34 325,759 -0.10(-0.25%)
Jul 27, 2016 40.20 40.46 38.99 39.44 416,451 -0.35(-0.88%)
Jul 26, 2016 38.69 40.00 38.65 39.79 380,508 +1.46(+3.81%)
Jul 25, 2016 38.28 39.05 38.05 38.33 182,419 -0.15(-0.39%)
Jul 22, 2016 38.26 38.48 37.81 38.48 216,940 +0.07(+0.18%)
Jul 21, 2016 38.89 39.50 38.04 38.41 290,927 -0.10(-0.26%)
Jul 20, 2016 38.47 38.99 37.58 38.51 246,834 -0.46(-1.18%)
Jul 19, 2016 39.01 39.47 38.11 38.97 386,251 -0.45(-1.14%)
Jul 18, 2016 39.22 39.66 39.13 39.42 402,904 -0.31(-0.78%)
Jul 15, 2016 40.05 40.11 39.11 39.73 409,057 -0.19(-0.48%)
Jul 14, 2016 38.94 40.42 38.97 39.92 576,141 +0.98(+2.52%)
Jul 13, 2016 39.21 39.24 38.19 38.94 430,423 +0.17(+0.44%)
Jul 12, 2016 38.86 39.04 38.47 38.77 635,306 +0.69(+1.81%)
Jul 11, 2016 36.99 38.43 36.82 38.08 737,788 +1.60(+4.39%)
Jul 08, 2016 34.77 34.51 34.51 36.48 525,489 +1.97(+5.71%)
Jul 07, 2016 33.45 34.55 33.34 34.51 479,387 +1.17(+3.51%)
Jul 06, 2016 32.79 33.48 32.52 33.34 283,507 +0.46(+1.40%)
Jul 05, 2016 33.54 33.84 32.44 32.88 226,668 -0.89(-2.64%)
Jul 01, 2016 32.81 33.77 33.77 33.77 382,700 +0.84(+2.55%)
Jun 30, 2016 31.70 32.95 31.36 32.93 535,469 +1.56(+4.97%)
Jun 29, 2016 31.51 31.81 31.15 31.37 294,910 +0.53(+1.72%)
Jun 28, 2016 30.97 31.32 30.46 30.84 364,294 +0.54(+1.78%)
Jun 27, 2016 30.66 30.97 29.92 30.30 448,880 -0.89(-2.85%)
Jun 24, 2016 32.66 32.84 31.04 31.19 551,951 -3.10(-9.04%)
Jun 23, 2016 34.14 34.42 33.38 34.29 292,476 +1.10(+3.31%)
Jun 22, 2016 34.00 34.68 32.87 33.19 272,006 -0.56(-1.66%)
Jun 21, 2016 34.83 34.83 33.16 33.75 324,494 -1.12(-3.21%)
Jun 20, 2016 34.49 35.55 34.49 34.87 297,457 +0.82(+2.41%)
Jun 17, 2016 33.91 34.72 33.84 34.05 590,600 +0.30(+0.89%)
Jun 16, 2016 33.06 33.81 32.46 33.75 226,839 +0.29(+0.87%)
Jun 15, 2016 33.49 34.09 33.35 33.46 293,280 +0.49(+1.49%)
Jun 14, 2016 33.03 33.49 32.70 32.97 243,395 -0.37(-1.11%)
Jun 13, 2016 33.52 34.06 33.24 33.34 236,509 -0.19(-0.57%)
Jun 10, 2016 33.52 34.11 33.23 33.53 268,619 -0.52(-1.53%)
Jun 09, 2016 34.10 34.25 33.55 34.05 319,412 -0.58(-1.67%)
Jun 08, 2016 34.61 35.31 34.30 34.63 319,601 +0.61(+1.79%)
Jun 07, 2016 32.88 34.35 32.88 34.02 325,762 +0.46(+1.37%)
Jun 06, 2016 32.80 33.65 32.80 33.56 264,392 +0.96(+2.94%)
Jun 03, 2016 32.93 32.96 32.16 32.60 346,690 +0.09(+0.28%)
Jun 02, 2016 31.83 32.53 31.71 32.51 194,657 +0.40(+1.25%)
Jun 01, 2016 31.50 32.27 31.25 32.11 285,918 +0.07(+0.22%)
May 31, 2016 32.05 32.76 31.78 32.04 306,866 +0.31(+0.98%)
May 27, 2016 32.11 31.73 31.73 31.73 245,400 -0.42(-1.31%)
May 26, 2016 32.59 32.97 31.73 32.15 257,606 +0.14(+0.44%)
May 25, 2016 31.18 32.30 31.06 32.01 341,794 +1.09(+3.53%)
May 24, 2016 30.74 31.49 30.44 30.92 408,864 +0.24(+0.78%)
May 23, 2016 29.96 30.96 29.76 30.68 393,335 +0.64(+2.13%)
May 20, 2016 30.20 30.34 29.83 30.04 343,984 +0.10(+0.33%)
May 19, 2016 28.75 30.12 28.74 29.94 409,818 +0.72(+2.46%)
May 18, 2016 30.13 31.01 28.97 29.22 556,519 -1.29(-4.23%)
May 17, 2016 30.65 31.23 30.12 30.51 368,119 -0.05(-0.16%)
May 16, 2016 31.13 31.76 30.45 30.56 333,038 -0.15(-0.49%)
May 13, 2016 30.70 31.65 30.28 30.71 352,514 -0.13(-0.42%)
May 12, 2016 31.34 31.53 30.28 30.84 424,583 -0.26(-0.84%)
May 11, 2016 31.72 32.09 30.98 31.10 270,679 -0.51(-1.61%)
May 10, 2016 30.88 31.64 30.49 31.61 390,657 +1.17(+3.84%)
May 09, 2016 32.37 32.76 29.94 30.44 591,686 -2.90(-8.70%)
May 06, 2016 32.56 33.94 32.35 33.34 307,499 +0.59(+1.80%)
May 05, 2016 33.94 34.03 32.50 32.75 451,403 -0.62(-1.86%)
May 04, 2016 32.92 34.14 32.92 33.37 396,078 -0.27(-0.80%)
May 03, 2016 34.58 35.03 33.19 33.64 454,556 -1.97(-5.53%)
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.