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 (%)
May 31, 2017 31.98 32.00 30.78 31.63 264,014 -0.39(-1.22%)
May 30, 2017 31.50 32.12 31.29 32.02 165,573 +0.36(+1.12%)
May 26, 2017 31.95 31.95 31.29 31.66 222,116 -0.09(-0.27%)
May 25, 2017 31.87 32.34 31.58 31.75 210,309 +0.05(+0.16%)
May 24, 2017 32.06 32.63 31.66 31.69 289,219 -0.38(-1.19%)
May 23, 2017 31.25 32.31 30.99 32.08 248,651 +0.93(+2.98%)
May 22, 2017 31.29 31.50 30.81 31.15 290,933 +0.16(+0.50%)
May 19, 2017 30.80 31.48 30.59 30.99 308,379 +0.48(+1.56%)
May 18, 2017 30.57 30.89 30.31 30.52 292,217 -0.39(-1.26%)
May 17, 2017 31.89 31.65 30.66 30.91 354,716 -0.99(-3.10%)
May 16, 2017 31.95 32.08 31.42 31.89 246,998 +0.36(+1.13%)
May 15, 2017 31.82 31.82 30.97 31.54 276,268 +0.81(+2.62%)
May 12, 2017 30.60 31.16 30.45 30.73 207,111 -0.36(-1.14%)
May 11, 2017 31.85 31.85 31.04 31.09 233,739 -0.71(-2.24%)
May 10, 2017 32.34 32.34 31.62 31.80 270,739 +0.11(+0.36%)
May 09, 2017 32.06 32.46 31.48 31.69 261,607 -0.30(-0.95%)
May 08, 2017 31.96 32.39 31.62 31.99 217,983 -0.30(-0.94%)
May 05, 2017 32.41 32.78 31.95 32.29 318,063 +0.06(+0.19%)
May 04, 2017 32.46 32.46 31.62 32.23 396,104 -0.34(-1.04%)
May 03, 2017 33.68 34.03 32.28 32.57 399,428 -1.57(-4.60%)
May 02, 2017 34.76 35.30 33.96 34.14 329,617 -0.87(-2.48%)
May 01, 2017 35.55 35.60 34.55 35.01 284,940 -0.20(-0.57%)
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%)
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.