Skip to main content

Carpenter Technology Corp (NY: CRS )

71.50 +1.31 (+1.87%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.16 28.46 27.63 28.17 348,727 +0.17(+0.60%)
Oct 29, 2015 27.75 28.47 27.75 28.00 585,017 -0.10(-0.36%)
Oct 28, 2015 26.75 28.30 26.41 28.10 605,637 +1.30(+4.86%)
Oct 27, 2015 26.04 27.02 25.95 26.80 906,621 +0.47(+1.77%)
Oct 26, 2015 27.41 27.41 26.12 26.33 625,289 -1.06(-3.86%)
Oct 23, 2015 28.37 28.37 27.22 27.39 577,330 -0.48(-1.73%)
Oct 22, 2015 25.25 28.40 25.25 27.87 1,526,762 +2.84(+11.36%)
Oct 21, 2015 25.57 25.87 24.87 25.03 807,535 -0.56(-2.20%)
Oct 20, 2015 26.12 26.36 25.45 25.59 814,438 -0.73(-2.78%)
Oct 19, 2015 29.57 29.61 25.93 26.32 2,112,125 -3.66(-12.20%)
Oct 16, 2015 30.20 31.27 29.15 29.98 818,558 -0.24(-0.78%)
Oct 15, 2015 29.33 30.28 29.09 30.22 476,891 +0.82(+2.77%)
Oct 14, 2015 29.48 29.81 29.13 29.40 753,410 +0.17(+0.58%)
Oct 13, 2015 28.65 29.66 28.43 29.23 541,063 +0.09(+0.32%)
Oct 12, 2015 29.79 29.79 29.00 29.14 225,372 -0.55(-1.84%)
Oct 09, 2015 29.79 30.29 29.59 29.69 564,870 +0.22(+0.74%)
Oct 08, 2015 28.60 29.67 28.47 29.47 553,873 +0.72(+2.52%)
Oct 07, 2015 28.53 29.14 28.10 28.75 686,486 +0.69(+2.46%)
Oct 06, 2015 27.58 28.55 27.52 28.06 570,763 +0.43(+1.55%)
Oct 05, 2015 26.57 27.82 26.35 27.63 555,064 +1.46(+5.59%)
Oct 02, 2015 24.93 26.31 24.85 26.16 594,432 +1.07(+4.26%)
Oct 01, 2015 25.27 25.65 24.60 25.10 576,682 +0.06(+0.24%)
Sep 30, 2015 25.36 25.43 24.64 25.04 574,558 +0.14(+0.57%)
Sep 29, 2015 24.84 25.02 24.66 24.89 675,261 +0.22(+0.89%)
Sep 28, 2015 24.83 25.10 24.54 24.67 681,093 -0.40(-1.61%)
Sep 25, 2015 25.85 25.85 25.04 25.08 453,563 -0.61(-2.36%)
Sep 24, 2015 25.24 25.91 25.04 25.68 814,839 +0.13(+0.49%)
Sep 23, 2015 26.77 26.94 25.45 25.56 651,893 -0.95(-3.58%)
Sep 22, 2015 26.87 27.37 26.24 26.51 1,156,650 -0.85(-3.10%)
Sep 21, 2015 27.75 28.06 27.20 27.36 634,797 -0.18(-0.64%)
Sep 18, 2015 28.39 28.50 27.44 27.53 1,089,762 -1.22(-4.24%)
Sep 17, 2015 29.07 29.39 28.40 28.75 586,731 -0.28(-0.96%)
Sep 16, 2015 28.96 29.61 28.75 29.03 556,227 +0.21(+0.73%)
Sep 15, 2015 28.31 28.96 28.14 28.82 510,050 +0.52(+1.84%)
Sep 14, 2015 28.87 29.03 27.58 28.30 475,385 -0.65(-2.24%)
Sep 11, 2015 29.01 29.19 28.53 28.95 292,579 -0.14(-0.49%)
Sep 10, 2015 29.17 29.39 28.57 29.09 492,338 -0.04(-0.14%)
Sep 09, 2015 30.76 30.76 28.69 29.13 794,833 -0.96(-3.19%)
Sep 08, 2015 30.55 30.77 29.75 30.09 778,167 +0.17(+0.56%)
Sep 04, 2015 30.70 29.92 29.92 29.92 650,894 -1.33(-4.25%)
Sep 03, 2015 31.10 31.76 30.70 31.25 826,543 -0.91(-2.82%)
Sep 02, 2015 32.14 32.27 31.17 32.16 428,979 +0.75(+2.40%)
Sep 01, 2015 31.72 32.39 31.22 31.41 438,402 -1.24(-3.80%)
Aug 31, 2015 32.11 32.95 31.68 32.65 370,122 +0.44(+1.38%)
Aug 28, 2015 31.57 32.94 31.41 32.20 525,973 +0.58(+1.83%)
Aug 27, 2015 29.78 31.83 29.63 31.62 734,815 +2.27(+7.73%)
Aug 26, 2015 29.56 29.61 28.76 29.36 567,067 +0.41(+1.42%)
Aug 25, 2015 31.05 31.14 28.92 28.95 688,144 -1.25(-4.13%)
Aug 24, 2015 31.11 31.94 29.55 30.19 748,975 -0.59(-1.93%)
Aug 21, 2015 30.80 31.59 30.57 30.79 517,107 -0.76(-2.41%)
Aug 20, 2015 32.24 32.42 31.55 31.55 339,476 -0.51(-1.59%)
Aug 19, 2015 31.88 32.55 31.31 32.06 405,430 -0.21(-0.65%)
Aug 18, 2015 32.53 32.85 32.09 32.27 300,676 -0.52(-1.58%)
Aug 17, 2015 32.45 32.80 32.19 32.79 401,374 +0.08(+0.23%)
Aug 14, 2015 32.15 33.22 31.94 32.71 396,244 +0.57(+1.77%)
Aug 13, 2015 32.55 32.80 31.67 32.14 316,343 -0.59(-1.82%)
Aug 12, 2015 32.44 32.87 31.67 32.74 444,343 +0.17(+0.51%)
Aug 11, 2015 32.85 33.16 31.89 32.57 370,671 -0.96(-2.87%)
Aug 10, 2015 32.18 33.72 31.83 33.53 503,260 +1.73(+5.45%)
Aug 07, 2015 31.79 32.67 31.46 31.80 580,318 -0.24(-0.76%)
Aug 06, 2015 31.08 32.18 30.57 32.04 385,850 +0.97(+3.13%)
Aug 05, 2015 31.32 31.78 30.78 31.07 460,686 +0.31(+1.01%)
Aug 04, 2015 31.08 31.37 30.54 30.76 373,143 -0.06(-0.19%)
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.