Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.11 32.95 31.68 32.65 370,122 +0.44(+1.38%)
Aug 28, 2015 31.57 32.94 31.41 32.20 525,973 +0.58(+1.83%)
Aug 27, 2015 29.78 31.83 29.63 31.62 734,815 +2.27(+7.73%)
Aug 26, 2015 29.56 29.61 28.76 29.36 567,067 +0.41(+1.42%)
Aug 25, 2015 31.05 31.14 28.92 28.95 688,144 -1.25(-4.13%)
Aug 24, 2015 31.11 31.94 29.55 30.19 748,975 -0.59(-1.93%)
Aug 21, 2015 30.80 31.59 30.57 30.79 517,107 -0.76(-2.41%)
Aug 20, 2015 32.24 32.42 31.55 31.55 339,476 -0.51(-1.59%)
Aug 19, 2015 31.88 32.55 31.31 32.06 405,430 -0.21(-0.65%)
Aug 18, 2015 32.53 32.85 32.09 32.27 300,676 -0.52(-1.58%)
Aug 17, 2015 32.45 32.80 32.19 32.79 401,374 +0.08(+0.23%)
Aug 14, 2015 32.15 33.22 31.94 32.71 396,244 +0.57(+1.77%)
Aug 13, 2015 32.55 32.80 31.67 32.14 316,343 -0.59(-1.82%)
Aug 12, 2015 32.44 32.87 31.67 32.74 444,343 +0.17(+0.51%)
Aug 11, 2015 32.85 33.16 31.89 32.57 370,671 -0.96(-2.87%)
Aug 10, 2015 32.18 33.72 31.83 33.53 503,260 +1.73(+5.45%)
Aug 07, 2015 31.79 32.67 31.46 31.80 580,318 -0.24(-0.76%)
Aug 06, 2015 31.08 32.18 30.57 32.04 385,850 +0.97(+3.13%)
Aug 05, 2015 31.32 31.78 30.78 31.07 460,686 +0.31(+1.01%)
Aug 04, 2015 31.08 31.37 30.54 30.76 373,143 -0.06(-0.19%)
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.