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 (%)
Mar 31, 2017 36.89 37.68 36.49 37.30 414,805 +0.49(+1.33%)
Mar 30, 2017 36.72 37.06 36.45 36.81 235,518 +0.08(+0.22%)
Mar 29, 2017 36.70 37.07 36.56 36.73 243,252 +0.00(+0.00%)
Mar 28, 2017 36.05 36.88 35.74 36.73 181,709 +0.57(+1.58%)
Mar 27, 2017 35.14 36.31 34.60 36.16 199,606 +0.02(+0.06%)
Mar 24, 2017 36.79 36.96 36.03 36.14 158,688 -0.47(-1.28%)
Mar 23, 2017 36.89 37.11 36.36 36.61 207,985 -0.24(-0.65%)
Mar 22, 2017 36.81 37.13 36.31 36.85 223,817 +0.08(+0.22%)
Mar 21, 2017 38.19 38.44 36.70 36.77 475,561 -0.94(-2.49%)
Mar 20, 2017 38.07 38.07 37.30 37.71 442,095 -0.56(-1.46%)
Mar 17, 2017 38.42 39.00 38.01 38.27 1,357,417 -0.08(-0.21%)
Mar 16, 2017 37.44 39.12 37.44 38.35 664,247 +1.80(+4.92%)
Mar 15, 2017 35.28 36.60 35.15 36.55 427,394 +1.26(+3.57%)
Mar 14, 2017 35.00 35.40 34.50 35.29 200,601 -0.03(-0.08%)
Mar 13, 2017 35.62 35.93 35.07 35.32 269,039 -0.07(-0.20%)
Mar 10, 2017 35.75 35.96 34.78 35.39 326,393 +0.02(+0.06%)
Mar 09, 2017 36.18 36.68 35.30 35.37 285,319 -1.01(-2.78%)
Mar 08, 2017 36.92 37.09 36.28 36.38 306,730 -0.32(-0.87%)
Mar 07, 2017 37.89 38.17 36.60 36.70 242,912 -1.20(-3.17%)
Mar 06, 2017 37.56 38.20 37.40 37.90 281,080 -0.68(-1.76%)
Mar 03, 2017 39.26 39.72 38.21 38.58 286,598 -0.65(-1.66%)
Mar 02, 2017 41.63 41.72 39.15 39.23 348,705 -2.77(-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.