Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.15 41.99 41.06 41.85 562,930 +0.56(+1.35%)
Sep 28, 2017 41.18 41.53 41.10 41.29 468,105 -0.09(-0.21%)
Sep 27, 2017 40.80 41.49 39.97 41.38 677,486 +0.75(+1.84%)
Sep 26, 2017 40.30 41.41 40.29 40.63 765,175 +0.30(+0.73%)
Sep 25, 2017 38.97 40.50 38.97 40.33 654,588 +1.35(+3.46%)
Sep 22, 2017 37.96 39.11 37.69 38.98 327,552 +0.75(+1.96%)
Sep 21, 2017 38.92 38.95 37.89 38.23 401,233 -0.76(-1.94%)
Sep 20, 2017 37.47 39.16 37.43 38.99 694,589 +1.57(+4.19%)
Sep 19, 2017 36.78 37.46 36.47 37.42 390,729 +0.62(+1.68%)
Sep 18, 2017 36.12 37.08 36.10 36.80 383,607 +0.71(+1.98%)
Sep 15, 2017 35.29 36.17 35.23 36.09 730,383 +0.72(+2.04%)
Sep 14, 2017 34.87 35.46 34.73 35.37 311,632 -0.10(-0.29%)
Sep 13, 2017 34.66 35.92 34.49 35.47 601,242 +0.62(+1.77%)
Sep 12, 2017 34.47 34.97 34.19 34.85 704,206 +0.60(+1.76%)
Sep 11, 2017 34.16 34.83 34.10 34.25 444,130 +0.33(+0.98%)
Sep 08, 2017 34.16 34.16 33.44 33.92 477,988 -0.32(-0.94%)
Sep 07, 2017 34.87 34.87 33.89 34.24 579,286 -0.62(-1.77%)
Sep 06, 2017 35.19 35.40 34.70 34.86 514,767 -0.20(-0.57%)
Sep 05, 2017 35.37 36.27 34.68 35.06 1,110,830 -0.56(-1.57%)
Sep 01, 2017 35.58 36.02 35.45 35.62 336,010 +0.30(+0.86%)
Aug 31, 2017 35.51 35.83 35.05 35.31 536,685 +0.26(+0.75%)
Aug 30, 2017 34.92 35.27 34.61 35.05 671,298 -0.03(-0.07%)
Aug 29, 2017 34.32 35.17 34.03 35.08 255,183 +0.36(+1.03%)
Aug 28, 2017 35.19 35.44 34.55 34.72 314,274 -0.20(-0.57%)
Aug 25, 2017 35.11 35.33 34.85 34.92 231,445 +0.08(+0.23%)
Aug 24, 2017 34.94 35.31 34.44 34.84 349,852 -0.01(-0.02%)
Aug 23, 2017 34.25 35.37 34.14 34.85 529,818 +0.22(+0.63%)
Aug 22, 2017 33.31 34.81 33.19 34.64 481,415 +1.59(+4.83%)
Aug 21, 2017 33.16 33.42 33.01 33.04 247,510 -0.03(-0.11%)
Aug 18, 2017 32.45 33.27 32.25 33.08 294,552 +0.44(+1.36%)
Aug 17, 2017 33.22 33.52 32.60 32.63 360,255 -0.57(-1.72%)
Aug 16, 2017 33.03 33.65 33.02 33.20 197,882 +0.52(+1.59%)
Aug 15, 2017 33.18 33.19 32.63 32.68 170,733 -0.59(-1.77%)
Aug 14, 2017 33.23 33.51 33.00 33.27 243,815 +0.41(+1.24%)
Aug 11, 2017 32.53 33.74 32.53 32.87 546,431 -0.43(-1.30%)
Aug 10, 2017 33.45 33.67 33.17 33.30 385,019 -0.28(-0.83%)
Aug 09, 2017 33.81 33.91 33.44 33.58 296,963 -0.37(-1.10%)
Aug 08, 2017 34.26 34.66 33.64 33.95 746,523 -0.76(-2.20%)
Aug 07, 2017 34.67 35.29 34.62 34.71 696,888 +0.14(+0.40%)
Aug 04, 2017 34.83 35.18 34.56 34.57 465,741 +0.06(+0.18%)
Aug 03, 2017 34.58 34.75 34.35 34.51 332,586 -0.16(-0.48%)
Aug 02, 2017 34.46 34.93 34.25 34.68 355,506 +0.04(+0.13%)
Aug 01, 2017 35.08 35.36 34.59 34.63 736,932 -0.42(-1.21%)
Jul 31, 2017 35.60 35.85 35.03 35.06 536,967 -0.16(-0.47%)
Jul 28, 2017 34.77 35.80 34.47 35.22 857,651 +0.42(+1.22%)
Jul 27, 2017 35.55 35.88 33.09 34.80 660,011 +1.37(+4.10%)
Jul 26, 2017 33.90 34.14 33.02 33.43 555,853 -0.36(-1.08%)
Jul 25, 2017 33.68 34.04 33.21 33.79 504,358 +0.97(+2.96%)
Jul 24, 2017 32.74 33.72 32.42 32.82 354,567 +0.09(+0.26%)
Jul 21, 2017 33.77 34.12 32.55 32.74 335,883 -0.57(-1.72%)
Jul 20, 2017 33.17 33.66 32.87 33.31 525,702 -0.07(-0.21%)
Jul 19, 2017 32.94 33.64 32.65 33.38 411,392 +0.52(+1.58%)
Jul 18, 2017 33.97 34.10 32.72 32.86 528,708 -1.28(-3.76%)
Jul 17, 2017 32.74 34.63 32.74 34.14 567,912 +1.62(+4.99%)
Jul 14, 2017 32.80 32.91 32.51 32.52 240,830 -0.22(-0.66%)
Jul 13, 2017 32.72 32.87 32.02 32.74 397,591 +0.08(+0.24%)
Jul 12, 2017 33.38 33.73 32.64 32.66 318,848 -0.29(-0.89%)
Jul 11, 2017 32.71 33.40 32.33 32.95 473,869 +0.43(+1.33%)
Jul 10, 2017 31.89 32.94 31.71 32.52 367,273 +0.28(+0.86%)
Jul 07, 2017 32.01 32.34 31.39 32.24 208,160 +0.19(+0.60%)
Jul 06, 2017 31.95 32.65 31.69 32.05 260,526 -0.23(-0.70%)
Jul 05, 2017 33.13 33.13 32.20 32.28 324,416 -0.86(-2.59%)
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.