Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.80 32.05 31.24 31.30 719,073 -0.51(-1.60%)
Jul 30, 2015 31.68 32.34 31.29 31.81 1,044,427 +0.29(+0.93%)
Jul 29, 2015 30.55 31.67 30.52 31.52 534,751 +0.85(+2.77%)
Jul 28, 2015 29.91 30.79 29.55 30.67 557,054 +1.11(+3.75%)
Jul 27, 2015 29.22 29.73 28.76 29.56 520,149 +0.18(+0.60%)
Jul 24, 2015 30.69 30.84 29.35 29.38 661,665 -1.45(-4.71%)
Jul 23, 2015 30.77 31.22 30.62 30.83 321,731 +0.24(+0.79%)
Jul 22, 2015 30.74 31.22 30.41 30.59 392,858 -0.43(-1.40%)
Jul 21, 2015 31.08 31.82 30.96 31.02 696,014 -0.15(-0.48%)
Jul 20, 2015 31.43 31.60 30.92 31.17 344,260 -0.33(-1.03%)
Jul 17, 2015 31.82 31.82 31.15 31.50 423,158 -0.38(-1.20%)
Jul 16, 2015 32.17 32.55 31.83 31.88 466,717 -0.02(-0.08%)
Jul 15, 2015 33.43 33.43 31.65 31.91 732,477 -1.91(-5.65%)
Jul 14, 2015 33.41 34.39 33.04 33.82 637,454 +0.38(+1.12%)
Jul 13, 2015 32.61 33.53 32.38 33.44 415,640 +1.03(+3.19%)
Jul 10, 2015 32.45 32.66 32.04 32.41 294,027 +0.33(+1.04%)
Jul 09, 2015 32.31 32.47 31.92 32.07 355,014 +0.27(+0.84%)
Jul 08, 2015 32.14 32.67 31.81 31.81 441,063 -0.88(-2.70%)
Jul 07, 2015 32.40 32.87 31.45 32.69 358,097 +0.08(+0.26%)
Jul 06, 2015 32.55 33.17 32.31 32.61 739,424 -0.38(-1.16%)
Jul 02, 2015 32.67 32.99 32.99 32.99 498,713 +0.38(+1.15%)
Jul 01, 2015 32.37 32.92 32.03 32.62 667,204 +0.37(+1.14%)
Jun 30, 2015 33.42 33.50 32.02 32.25 643,985 -0.96(-2.89%)
Jun 29, 2015 34.53 34.70 33.17 33.21 513,674 -1.67(-4.78%)
Jun 26, 2015 34.93 35.04 34.24 34.88 4,275,940 -0.13(-0.38%)
Jun 25, 2015 35.73 35.78 34.83 35.01 409,231 -0.75(-2.10%)
Jun 24, 2015 35.59 35.90 35.38 35.76 502,752 +0.17(+0.47%)
Jun 23, 2015 35.23 35.65 35.05 35.59 379,820 +0.37(+1.04%)
Jun 22, 2015 35.32 35.48 35.03 35.23 335,375 +0.08(+0.24%)
Jun 19, 2015 35.60 35.60 34.87 35.14 910,670 -0.36(-1.01%)
Jun 18, 2015 35.49 35.74 35.05 35.50 282,114 +0.10(+0.28%)
Jun 17, 2015 35.57 35.73 34.70 35.40 720,517 -0.03(-0.09%)
Jun 16, 2015 34.94 35.53 34.90 35.43 335,214 +0.47(+1.34%)
Jun 15, 2015 35.12 35.12 34.29 34.97 344,008 -0.30(-0.85%)
Jun 12, 2015 35.13 35.31 34.85 35.27 285,458 +0.11(+0.31%)
Jun 11, 2015 34.73 35.17 34.59 35.16 230,628 +0.34(+0.98%)
Jun 10, 2015 34.51 35.15 34.51 34.82 216,392 +0.73(+2.15%)
Jun 09, 2015 34.39 34.93 34.04 34.08 270,612 -0.07(-0.20%)
Jun 08, 2015 34.55 34.82 34.03 34.15 246,071 -0.43(-1.23%)
Jun 05, 2015 34.43 34.60 33.97 34.58 308,374 +0.08(+0.24%)
Jun 04, 2015 34.62 34.84 34.10 34.49 205,677 -0.34(-0.98%)
Jun 03, 2015 34.47 35.35 34.44 34.83 213,904 +0.43(+1.26%)
Jun 02, 2015 33.78 34.65 33.78 34.40 286,698 +0.73(+2.15%)
Jun 01, 2015 34.12 34.28 33.20 33.67 373,436 -0.38(-1.10%)
May 29, 2015 34.23 34.28 33.69 34.05 514,560 -0.32(-0.92%)
May 28, 2015 34.63 34.63 33.91 34.37 322,961 -0.46(-1.32%)
May 27, 2015 34.62 34.87 34.29 34.83 274,402 +0.20(+0.58%)
May 26, 2015 35.53 35.59 34.46 34.63 285,639 -1.03(-2.88%)
May 22, 2015 35.54 35.65 35.65 35.65 273,104 +0.06(+0.16%)
May 21, 2015 36.06 36.22 35.36 35.59 299,285 -0.39(-1.09%)
May 20, 2015 36.35 36.45 35.66 35.98 331,783 -0.21(-0.58%)
May 19, 2015 36.54 36.80 35.46 36.19 370,467 -0.43(-1.18%)
May 18, 2015 36.64 36.81 36.36 36.63 325,570 -0.17(-0.45%)
May 15, 2015 37.01 37.28 36.68 36.79 310,661 -0.32(-0.85%)
May 14, 2015 37.03 37.36 36.80 37.11 312,719 +0.40(+1.09%)
May 13, 2015 36.75 37.02 36.34 36.71 322,516 +0.06(+0.16%)
May 12, 2015 37.19 37.19 36.58 36.65 243,448 -0.52(-1.39%)
May 11, 2015 36.73 37.39 36.73 37.17 345,028 +0.66(+1.80%)
May 08, 2015 36.95 37.42 36.36 36.51 391,700 +0.18(+0.48%)
May 07, 2015 36.53 36.61 35.99 36.33 311,159 -0.32(-0.86%)
May 06, 2015 37.04 37.27 36.43 36.65 396,636 -0.22(-0.59%)
May 05, 2015 37.16 37.71 36.81 36.87 422,560 -0.17(-0.47%)
May 04, 2015 36.99 37.70 36.85 37.04 446,057 +0.23(+0.63%)
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.