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 (%)
Apr 28, 2017 34.69 35.48 34.69 35.21 564,889 +0.67(+1.93%)
Apr 27, 2017 34.81 35.83 33.72 34.54 670,184 +0.11(+0.33%)
Apr 26, 2017 33.36 34.45 32.64 34.43 716,026 +0.65(+1.92%)
Apr 25, 2017 32.78 34.16 32.63 33.78 656,741 +1.61(+5.02%)
Apr 24, 2017 32.38 32.53 31.85 32.16 209,517 +0.60(+1.89%)
Apr 21, 2017 31.60 31.93 31.21 31.57 235,853 +0.03(+0.08%)
Apr 20, 2017 30.77 31.78 30.77 31.54 340,302 +1.38(+4.58%)
Apr 19, 2017 30.49 30.84 30.03 30.16 288,585 -0.01(-0.03%)
Apr 18, 2017 29.83 30.52 29.56 30.17 226,393 +0.01(+0.03%)
Apr 17, 2017 30.23 30.53 29.62 30.16 407,655 +0.24(+0.81%)
Apr 13, 2017 30.90 31.26 29.86 29.92 296,987 -1.02(-3.29%)
Apr 12, 2017 31.88 31.97 30.76 30.94 275,171 -1.48(-4.58%)
Apr 11, 2017 31.65 32.65 31.10 32.42 298,969 +0.79(+2.51%)
Apr 10, 2017 31.88 32.06 31.10 31.63 168,480 -0.20(-0.62%)
Apr 07, 2017 31.13 32.20 31.13 31.83 201,691 +0.35(+1.12%)
Apr 06, 2017 31.47 31.91 31.13 31.47 203,842 +0.14(+0.44%)
Apr 05, 2017 33.01 33.19 31.31 31.34 383,475 -1.23(-3.79%)
Apr 04, 2017 31.88 32.61 31.72 32.57 311,430 +0.66(+2.06%)
Apr 03, 2017 32.54 32.68 31.34 31.91 308,542 -0.28(-0.88%)
Mar 31, 2017 31.85 32.53 31.50 32.20 480,513 +0.42(+1.33%)
Mar 30, 2017 31.70 32.00 31.47 31.78 272,826 +0.07(+0.22%)
Mar 29, 2017 31.68 32.00 31.56 31.71 281,785 +0.00(+0.00%)
Mar 28, 2017 31.12 31.84 30.85 31.71 210,493 +0.49(+1.58%)
Mar 27, 2017 30.33 31.34 29.87 31.22 231,225 +0.02(+0.06%)
Mar 24, 2017 31.76 31.91 31.10 31.20 183,825 -0.41(-1.28%)
Mar 23, 2017 31.85 32.04 31.39 31.60 240,931 -0.21(-0.65%)
Mar 22, 2017 31.78 32.05 31.35 31.81 259,271 +0.07(+0.22%)
Mar 21, 2017 32.97 33.18 31.68 31.74 550,894 -0.81(-2.49%)
Mar 20, 2017 32.86 32.86 32.20 32.55 512,126 -0.48(-1.46%)
Mar 17, 2017 33.17 33.67 32.81 33.04 1,572,443 -0.07(-0.21%)
Mar 16, 2017 32.32 33.77 32.32 33.11 769,469 +1.55(+4.92%)
Mar 15, 2017 30.46 31.60 30.34 31.55 495,097 +1.09(+3.57%)
Mar 14, 2017 30.21 30.56 29.78 30.46 232,377 -0.03(-0.08%)
Mar 13, 2017 30.75 31.02 30.27 30.49 311,657 -0.06(-0.20%)
Mar 10, 2017 30.86 31.04 30.02 30.55 378,096 +0.02(+0.06%)
Mar 09, 2017 31.23 31.66 30.47 30.53 330,516 -0.87(-2.78%)
Mar 08, 2017 31.87 32.02 31.32 31.41 355,318 -0.28(-0.87%)
Mar 07, 2017 32.71 32.95 31.60 31.68 281,391 -1.04(-3.17%)
Mar 06, 2017 32.42 32.98 32.29 32.72 325,605 -0.59(-1.76%)
Mar 03, 2017 33.89 34.28 32.98 33.30 331,997 -0.56(-1.66%)
Mar 02, 2017 35.94 36.01 33.80 33.87 403,942 -2.39(-6.60%)
Mar 01, 2017 36.02 36.73 35.92 36.26 410,869 +1.24(+3.55%)
Feb 28, 2017 35.23 35.64 34.67 35.01 364,910 -0.40(-1.12%)
Feb 27, 2017 34.90 35.65 34.77 35.41 301,868 +0.50(+1.43%)
Feb 24, 2017 34.63 35.43 34.16 34.91 282,522 -0.40(-1.12%)
Feb 23, 2017 37.03 37.10 35.12 35.31 672,840 -1.50(-4.08%)
Feb 22, 2017 35.54 36.84 35.13 36.81 785,544 +0.90(+2.50%)
Feb 21, 2017 35.78 36.12 35.56 35.91 264,789 +0.42(+1.19%)
Feb 17, 2017 35.49 35.49 35.49 0 -0.60(-1.67%)
Feb 16, 2017 36.26 36.96 35.99 36.09 620,579 -0.14(-0.38%)
Feb 15, 2017 36.03 36.54 36.03 36.23 217,453 -0.21(-0.57%)
Feb 14, 2017 36.42 36.65 36.05 36.44 300,520 -0.21(-0.57%)
Feb 13, 2017 36.79 37.40 36.48 36.65 406,691 +0.42(+1.17%)
Feb 10, 2017 36.72 37.17 36.17 36.22 339,999 -0.03(-0.07%)
Feb 09, 2017 36.07 36.73 35.98 36.25 474,454 +0.29(+0.82%)
Feb 08, 2017 36.36 36.49 35.55 35.95 334,762 -0.43(-1.19%)
Feb 07, 2017 37.13 37.61 36.21 36.39 384,121 -0.73(-1.95%)
Feb 06, 2017 37.04 37.52 36.77 37.11 490,512 -0.07(-0.19%)
Feb 03, 2017 37.92 37.92 36.70 37.18 684,464 -0.33(-0.87%)
Feb 02, 2017 35.87 38.97 35.83 37.51 1,007,826 +2.92(+8.45%)
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.