Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.44 33.06 32.44 32.59 249,733 +0.26(+0.81%)
Jun 29, 2017 32.73 32.93 32.01 32.33 271,819 -0.04(-0.13%)
Jun 28, 2017 32.23 32.73 31.65 32.37 384,730 +1.12(+3.59%)
Jun 27, 2017 32.28 32.60 31.25 31.25 337,014 -0.91(-2.82%)
Jun 26, 2017 32.29 32.49 31.59 32.15 218,918 +0.09(+0.27%)
Jun 23, 2017 31.97 32.33 31.48 32.06 362,204 +0.42(+1.32%)
Jun 22, 2017 31.25 31.91 31.02 31.65 179,185 +0.58(+1.88%)
Jun 21, 2017 31.59 31.88 30.98 31.06 255,014 -0.29(-0.92%)
Jun 20, 2017 31.65 31.93 31.16 31.35 290,772 -0.57(-1.77%)
Jun 19, 2017 31.75 32.23 31.40 31.92 360,460 +0.57(+1.83%)
Jun 16, 2017 31.13 31.75 30.48 31.34 763,862 -0.67(-2.09%)
Jun 15, 2017 32.85 33.14 31.75 32.01 292,703 -1.56(-4.64%)
Jun 14, 2017 34.32 34.32 33.13 33.57 259,347 -0.69(-2.01%)
Jun 13, 2017 34.47 34.78 34.11 34.26 272,680 +0.08(+0.23%)
Jun 12, 2017 33.60 34.82 33.59 34.18 259,516 +0.61(+1.82%)
Jun 09, 2017 33.77 33.95 33.08 33.57 471,975 -0.17(-0.49%)
Jun 08, 2017 32.15 33.89 31.84 33.74 546,166 +1.70(+5.30%)
Jun 07, 2017 33.03 33.08 32.01 32.04 265,292 -0.94(-2.85%)
Jun 06, 2017 32.98 33.16 32.42 32.98 194,497 -0.17(-0.53%)
Jun 05, 2017 32.60 33.47 32.41 33.15 256,014 +0.70(+2.15%)
Jun 02, 2017 32.55 33.09 32.31 32.46 235,676 -0.15(-0.45%)
Jun 01, 2017 31.86 32.60 31.51 32.60 210,185 +0.85(+2.69%)
May 31, 2017 32.11 32.12 30.90 31.75 262,970 -0.39(-1.22%)
May 30, 2017 31.63 32.25 31.41 32.14 164,919 +0.36(+1.12%)
May 26, 2017 32.08 32.08 31.41 31.79 221,237 -0.09(-0.27%)
May 25, 2017 31.99 32.46 31.71 31.87 209,478 +0.05(+0.16%)
May 24, 2017 32.19 32.76 31.79 31.82 288,075 -0.38(-1.19%)
May 23, 2017 31.38 32.44 31.12 32.20 247,668 +0.93(+2.98%)
May 22, 2017 31.41 31.63 30.93 31.27 289,782 +0.16(+0.50%)
May 19, 2017 30.92 31.60 30.71 31.12 307,160 +0.48(+1.56%)
May 18, 2017 30.69 31.02 30.43 30.64 291,062 -0.39(-1.26%)
May 17, 2017 32.02 31.78 30.78 31.03 353,313 -0.99(-3.10%)
May 16, 2017 32.08 32.21 31.54 32.02 246,022 +0.36(+1.13%)
May 15, 2017 31.94 31.94 31.09 31.66 275,175 +0.81(+2.62%)
May 12, 2017 30.72 31.28 30.58 30.85 206,292 -0.36(-1.14%)
May 11, 2017 31.98 31.98 31.16 31.21 232,815 -0.71(-2.24%)
May 10, 2017 32.47 32.47 31.75 31.92 269,669 +0.11(+0.36%)
May 09, 2017 32.19 32.59 31.61 31.81 260,572 -0.30(-0.95%)
May 08, 2017 32.09 32.52 31.74 32.12 217,121 -0.30(-0.94%)
May 05, 2017 32.54 32.91 32.08 32.42 316,805 +0.06(+0.19%)
May 04, 2017 32.59 32.59 31.74 32.36 394,538 -0.34(-1.04%)
May 03, 2017 33.81 34.16 32.41 32.70 397,848 -1.58(-4.60%)
May 02, 2017 34.89 35.44 34.09 34.28 328,313 -0.87(-2.48%)
May 01, 2017 35.69 35.74 34.68 35.15 283,813 -0.20(-0.57%)
Apr 28, 2017 34.83 35.62 34.82 35.35 562,655 +0.67(+1.93%)
Apr 27, 2017 34.95 35.97 33.86 34.68 667,534 +0.11(+0.33%)
Apr 26, 2017 33.49 34.59 32.77 34.56 713,195 +0.65(+1.92%)
Apr 25, 2017 32.91 34.29 32.76 33.91 654,144 +1.62(+5.02%)
Apr 24, 2017 32.51 32.66 31.97 32.29 208,689 +0.60(+1.89%)
Apr 21, 2017 31.72 32.06 31.33 31.69 234,920 +0.03(+0.08%)
Apr 20, 2017 30.90 31.90 30.90 31.67 338,956 +1.39(+4.58%)
Apr 19, 2017 30.61 30.96 30.15 30.28 287,444 -0.01(-0.03%)
Apr 18, 2017 29.95 30.65 29.68 30.29 225,498 +0.01(+0.03%)
Apr 17, 2017 30.35 30.65 29.74 30.28 406,043 +0.24(+0.81%)
Apr 13, 2017 31.03 31.38 29.98 30.04 295,812 -1.02(-3.29%)
Apr 12, 2017 32.01 32.10 30.88 31.06 274,083 -1.49(-4.58%)
Apr 11, 2017 31.77 32.78 31.23 32.55 297,786 +0.80(+2.51%)
Apr 10, 2017 32.01 32.18 31.23 31.76 167,813 -0.20(-0.62%)
Apr 07, 2017 31.25 32.33 31.25 31.95 200,894 +0.36(+1.12%)
Apr 06, 2017 31.59 32.03 31.25 31.60 203,036 +0.14(+0.44%)
Apr 05, 2017 33.14 33.32 31.43 31.46 381,958 -1.24(-3.79%)
Apr 04, 2017 32.01 32.74 31.85 32.70 310,198 +0.66(+2.06%)
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.