Skip to main content

Carpenter Technology Corp (NY: CRS )

69.95 -0.23 (-0.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.92 43.96 42.40 43.71 397,735 +0.68(+1.57%)
Oct 30, 2017 43.92 43.98 42.76 43.04 342,969 -1.12(-2.53%)
Oct 27, 2017 43.64 44.39 43.40 44.15 437,890 +0.10(+0.22%)
Oct 26, 2017 44.75 44.99 43.54 44.05 548,542 -0.25(-0.56%)
Oct 25, 2017 44.63 44.84 43.77 44.30 598,182 -0.57(-1.27%)
Oct 24, 2017 43.98 45.35 43.83 44.87 309,270 +0.97(+2.22%)
Oct 23, 2017 43.80 44.20 43.69 43.90 330,688 +0.08(+0.18%)
Oct 20, 2017 44.19 44.23 43.60 43.82 434,125 +0.21(+0.48%)
Oct 19, 2017 43.52 43.67 42.98 43.61 358,211 -0.13(-0.30%)
Oct 18, 2017 43.70 44.08 43.53 43.74 322,883 +0.03(+0.06%)
Oct 17, 2017 43.90 44.03 43.63 43.71 605,277 +0.04(+0.10%)
Oct 16, 2017 44.03 44.60 43.49 43.67 525,792 +0.00(+0.00%)
Oct 13, 2017 44.02 44.54 43.47 43.67 706,266 +0.32(+0.75%)
Oct 12, 2017 43.13 43.50 42.91 43.35 405,071 +0.22(+0.51%)
Oct 11, 2017 43.36 43.56 43.08 43.13 522,026 -0.19(-0.44%)
Oct 10, 2017 43.75 43.90 43.10 43.32 690,178 -0.20(-0.46%)
Oct 09, 2017 43.52 43.74 43.20 43.52 979,430 +0.00(+0.00%)
Oct 06, 2017 43.60 43.94 43.20 43.52 504,627 -0.30(-0.68%)
Oct 05, 2017 44.28 44.47 43.71 43.82 774,974 -0.04(-0.10%)
Oct 04, 2017 43.74 44.26 43.56 43.86 411,662 -0.07(-0.16%)
Oct 03, 2017 44.10 44.19 43.61 43.93 653,285 +0.19(+0.44%)
Oct 02, 2017 42.33 43.75 42.21 43.74 661,429 +1.72(+4.10%)
Sep 29, 2017 41.32 42.16 41.22 42.02 560,704 +0.56(+1.35%)
Sep 28, 2017 41.34 41.69 41.26 41.46 466,254 -0.09(-0.21%)
Sep 27, 2017 40.97 41.66 40.13 41.54 674,807 +0.75(+1.84%)
Sep 26, 2017 40.46 41.58 40.45 40.79 762,149 +0.30(+0.73%)
Sep 25, 2017 39.12 40.66 39.12 40.49 651,999 +1.36(+3.46%)
Sep 22, 2017 38.11 39.27 37.84 39.14 326,257 +0.75(+1.96%)
Sep 21, 2017 39.08 39.10 38.04 38.39 399,647 -0.76(-1.94%)
Sep 20, 2017 37.62 39.31 37.58 39.15 691,842 +1.57(+4.19%)
Sep 19, 2017 36.92 37.61 36.62 37.57 389,184 +0.62(+1.68%)
Sep 18, 2017 36.26 37.23 36.25 36.95 382,091 +0.72(+1.98%)
Sep 15, 2017 35.43 36.31 35.37 36.23 727,495 +0.73(+2.04%)
Sep 14, 2017 35.01 35.60 34.87 35.51 310,399 -0.10(-0.29%)
Sep 13, 2017 34.80 36.07 34.62 35.61 598,865 +0.62(+1.78%)
Sep 12, 2017 34.61 35.10 34.33 34.99 701,422 +0.60(+1.76%)
Sep 11, 2017 34.30 34.97 34.24 34.39 442,374 +0.33(+0.98%)
Sep 08, 2017 34.29 34.29 33.57 34.06 476,098 -0.32(-0.94%)
Sep 07, 2017 35.01 35.01 34.03 34.38 576,995 -0.62(-1.77%)
Sep 06, 2017 35.33 35.54 34.83 35.00 512,731 -0.20(-0.57%)
Sep 05, 2017 35.51 36.42 34.82 35.20 1,106,437 -0.56(-1.57%)
Sep 01, 2017 35.72 36.16 35.59 35.76 334,681 +0.31(+0.86%)
Aug 31, 2017 35.65 35.97 35.19 35.45 534,563 +0.26(+0.75%)
Aug 30, 2017 35.06 35.41 34.75 35.19 668,643 -0.03(-0.07%)
Aug 29, 2017 34.46 35.31 34.16 35.22 254,174 +0.36(+1.03%)
Aug 28, 2017 35.33 35.58 34.69 34.86 313,031 -0.20(-0.57%)
Aug 25, 2017 35.24 35.47 34.99 35.06 230,530 +0.08(+0.22%)
Aug 24, 2017 35.08 35.45 34.58 34.98 348,468 -0.01(-0.02%)
Aug 23, 2017 34.39 35.51 34.27 34.99 527,724 +0.22(+0.63%)
Aug 22, 2017 33.44 34.95 33.32 34.77 479,511 +1.60(+4.83%)
Aug 21, 2017 33.29 33.55 33.15 33.17 246,531 -0.03(-0.11%)
Aug 18, 2017 32.58 33.40 32.38 33.21 293,387 +0.45(+1.36%)
Aug 17, 2017 33.35 33.66 32.73 32.76 358,830 -0.57(-1.72%)
Aug 16, 2017 33.16 33.79 33.15 33.34 197,100 +0.52(+1.59%)
Aug 15, 2017 33.31 33.33 32.76 32.81 170,058 -0.59(-1.77%)
Aug 14, 2017 33.36 33.64 33.13 33.40 242,851 +0.41(+1.24%)
Aug 11, 2017 32.66 33.87 32.66 33.00 544,270 -0.44(-1.30%)
Aug 10, 2017 33.58 33.81 33.30 33.43 383,496 -0.28(-0.83%)
Aug 09, 2017 33.94 34.05 33.57 33.71 295,789 -0.37(-1.10%)
Aug 08, 2017 34.40 34.80 33.77 34.08 743,571 -0.77(-2.20%)
Aug 07, 2017 34.81 35.43 34.75 34.85 694,133 +0.14(+0.40%)
Aug 04, 2017 34.97 35.32 34.70 34.71 463,900 +0.06(+0.18%)
Aug 03, 2017 34.72 34.88 34.48 34.65 331,271 -0.17(-0.48%)
Aug 02, 2017 34.60 35.07 34.39 34.82 354,100 +0.04(+0.13%)
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.