Skip to main content

Carpenter Technology Corp (NY: CRS )

70.80 +0.61 (+0.87%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.45 36.85 34.26 36.05 819,470 +0.51(+1.43%)
Apr 29, 2015 35.01 35.70 34.80 35.55 475,861 +0.32(+0.90%)
Apr 28, 2015 34.67 35.68 34.28 35.23 527,114 +0.25(+0.72%)
Apr 27, 2015 35.04 35.75 34.84 34.98 722,809 +0.11(+0.31%)
Apr 24, 2015 35.04 35.36 34.79 34.87 381,150 +0.04(+0.12%)
Apr 23, 2015 34.38 35.24 34.38 34.83 652,460 +0.59(+1.73%)
Apr 22, 2015 33.89 34.36 33.69 34.24 777,804 +0.34(+1.01%)
Apr 21, 2015 33.88 34.25 33.59 33.89 460,980 -0.05(-0.15%)
Apr 20, 2015 33.53 34.24 33.51 33.94 388,042 +0.51(+1.52%)
Apr 17, 2015 33.68 33.68 33.03 33.44 492,782 +0.08(+0.22%)
Apr 16, 2015 34.14 34.18 33.31 33.36 469,216 -0.68(-1.98%)
Apr 15, 2015 33.68 34.42 33.54 34.04 639,619 +0.41(+1.21%)
Apr 14, 2015 33.36 33.94 33.24 33.63 509,129 +0.45(+1.36%)
Apr 13, 2015 32.99 33.34 32.27 33.18 930,541 -0.71(-2.09%)
Apr 10, 2015 33.34 34.06 33.34 33.89 517,602 +0.35(+1.04%)
Apr 09, 2015 32.73 33.84 32.68 33.54 642,312 +0.45(+1.36%)
Apr 08, 2015 32.51 33.29 32.39 33.09 1,173,417 +0.87(+2.69%)
Apr 07, 2015 31.99 32.46 31.99 32.22 652,931 +0.29(+0.91%)
Apr 06, 2015 30.20 32.00 30.20 31.93 1,317,249 +1.73(+5.74%)
Apr 02, 2015 29.31 30.19 30.19 30.19 990,028 +0.44(+1.49%)
Apr 01, 2015 31.46 31.91 29.71 29.75 1,896,058 -2.66(-8.20%)
Mar 31, 2015 31.79 32.52 31.79 32.41 767,964 +0.23(+0.73%)
Mar 30, 2015 31.79 32.66 31.79 32.18 727,184 +0.47(+1.47%)
Mar 27, 2015 31.48 31.84 31.31 31.71 530,680 +0.12(+0.37%)
Mar 26, 2015 31.86 32.09 31.45 31.59 433,100 -0.07(-0.24%)
Mar 25, 2015 31.33 32.05 31.31 31.67 764,075 +0.56(+1.80%)
Mar 24, 2015 31.65 31.70 30.97 31.11 655,870 -0.40(-1.27%)
Mar 23, 2015 31.12 31.84 30.93 31.51 1,032,364 +0.62(+2.00%)
Mar 20, 2015 31.29 31.39 30.84 30.89 821,598 -0.19(-0.62%)
Mar 19, 2015 31.34 31.44 30.55 31.09 436,887 -0.59(-1.87%)
Mar 18, 2015 31.35 31.91 31.35 31.68 1,235,055 +0.12(+0.37%)
Mar 17, 2015 31.73 32.04 31.48 31.56 649,897 -0.09(-0.29%)
Mar 16, 2015 31.84 32.05 31.41 31.65 363,584 -0.08(-0.26%)
Mar 13, 2015 32.06 32.32 31.39 31.74 383,018 -0.48(-1.48%)
Mar 12, 2015 32.19 32.62 31.96 32.21 333,400 +0.34(+1.07%)
Mar 11, 2015 31.63 32.01 31.41 31.87 399,480 +0.13(+0.42%)
Mar 10, 2015 31.66 32.25 31.66 31.74 297,924 -0.53(-1.63%)
Mar 09, 2015 32.58 32.70 32.00 32.26 1,012,250 -0.01(-0.03%)
Mar 06, 2015 32.80 33.01 32.13 32.27 486,703 -0.89(-2.69%)
Mar 05, 2015 34.03 34.36 33.14 33.16 652,413 -0.98(-2.86%)
Mar 04, 2015 34.24 34.53 33.95 34.14 492,228 -0.39(-1.13%)
Mar 03, 2015 34.80 34.90 34.50 34.53 500,791 -0.15(-0.43%)
Mar 02, 2015 35.08 35.20 34.65 34.68 529,830 -0.63(-1.79%)
Feb 27, 2015 35.78 35.90 35.25 35.31 540,865 -0.34(-0.96%)
Feb 26, 2015 35.85 36.12 35.49 35.65 353,669 -0.31(-0.86%)
Feb 25, 2015 36.15 36.25 35.66 35.96 372,512 -0.20(-0.55%)
Feb 24, 2015 35.55 36.38 35.55 36.16 407,383 +0.73(+2.07%)
Feb 23, 2015 35.38 35.72 35.02 35.43 286,450 -0.34(-0.96%)
Feb 20, 2015 35.50 35.81 34.85 35.77 277,988 +0.35(+0.99%)
Feb 19, 2015 35.01 35.95 34.65 35.42 315,524 +0.16(+0.45%)
Feb 18, 2015 35.10 36.05 35.02 35.26 411,559 +0.07(+0.19%)
Feb 17, 2015 34.99 35.27 34.57 35.20 453,103 +0.17(+0.50%)
Feb 13, 2015 34.73 35.02 35.02 35.02 501,072 +0.68(+1.97%)
Feb 12, 2015 34.11 34.65 33.92 34.34 436,836 +0.80(+2.39%)
Feb 11, 2015 33.10 33.66 32.80 33.54 407,045 +0.35(+1.05%)
Feb 10, 2015 33.53 33.53 32.72 33.19 330,134 -0.48(-1.41%)
Feb 09, 2015 33.34 34.36 33.34 33.67 329,084 +0.03(+0.07%)
Feb 06, 2015 33.31 34.24 33.23 33.64 415,643 +0.10(+0.30%)
Feb 05, 2015 32.70 33.58 32.62 33.54 523,288 +0.91(+2.80%)
Feb 04, 2015 32.79 32.99 32.14 32.63 643,898 -0.52(-1.58%)
Feb 03, 2015 32.76 33.38 32.64 33.15 505,342 +0.94(+2.91%)
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.