Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.38 35.68 34.73 35.31 492,064 +0.33(+0.93%)
Sep 29, 2016 35.81 36.06 34.77 34.98 309,958 -0.95(-2.64%)
Sep 28, 2016 35.00 36.15 34.83 35.93 489,180 +1.45(+4.22%)
Sep 27, 2016 33.32 34.49 33.01 34.48 345,435 +0.65(+1.92%)
Sep 26, 2016 33.72 34.17 33.58 33.83 378,141 -0.03(-0.10%)
Sep 23, 2016 33.84 34.47 33.68 33.86 411,188 -0.04(-0.13%)
Sep 22, 2016 34.02 34.62 33.46 33.90 751,087 +0.83(+2.51%)
Sep 21, 2016 32.15 33.11 32.06 33.07 525,883 +1.33(+4.18%)
Sep 20, 2016 31.94 32.23 31.45 31.75 348,166 -0.01(-0.03%)
Sep 19, 2016 31.37 32.26 31.10 31.76 377,671 +1.03(+3.34%)
Sep 16, 2016 30.61 30.86 30.02 30.73 613,418 +0.28(+0.93%)
Sep 15, 2016 30.18 30.68 29.70 30.45 266,836 +0.24(+0.79%)
Sep 14, 2016 29.86 30.41 29.68 30.21 282,231 +0.38(+1.26%)
Sep 13, 2016 30.59 30.80 29.28 29.83 519,957 -1.51(-4.83%)
Sep 12, 2016 29.90 31.39 29.44 31.35 332,650 +0.84(+2.75%)
Sep 09, 2016 31.92 32.71 30.50 30.51 373,441 -1.84(-5.69%)
Sep 08, 2016 32.83 32.83 32.11 32.35 228,176 -0.44(-1.33%)
Sep 07, 2016 32.01 32.83 31.83 32.78 374,702 +0.56(+1.73%)
Sep 06, 2016 31.66 32.30 31.21 32.23 300,531 +0.84(+2.67%)
Sep 02, 2016 31.41 31.39 31.39 31.39 323,698 +0.45(+1.47%)
Sep 01, 2016 31.12 31.24 30.52 30.93 363,812 -0.11(-0.36%)
Aug 31, 2016 31.35 31.54 30.93 31.05 409,417 -0.72(-2.26%)
Aug 30, 2016 31.77 32.61 31.47 31.76 466,371 -0.65(-2.01%)
Aug 29, 2016 31.23 32.50 31.23 32.42 204,416 +1.15(+3.67%)
Aug 26, 2016 31.98 32.10 31.15 31.27 232,226 -0.17(-0.54%)
Aug 25, 2016 31.12 31.83 31.12 31.44 219,715 +0.25(+0.80%)
Aug 24, 2016 31.84 31.88 31.10 31.19 322,696 -0.87(-2.72%)
Aug 23, 2016 32.35 32.67 32.04 32.06 256,614 +0.10(+0.32%)
Aug 22, 2016 31.04 32.00 30.80 31.96 204,039 +0.61(+1.94%)
Aug 19, 2016 31.78 31.94 31.26 31.35 297,385 -0.74(-2.32%)
Aug 18, 2016 32.05 32.12 31.55 32.10 181,672 +0.50(+1.59%)
Aug 17, 2016 31.82 31.83 31.20 31.60 241,408 -0.32(-1.01%)
Aug 16, 2016 32.58 32.81 31.91 31.92 247,538 -0.59(-1.81%)
Aug 15, 2016 31.47 32.61 31.39 32.51 284,311 +1.32(+4.23%)
Aug 12, 2016 31.86 32.02 31.14 31.19 279,090 -0.76(-2.37%)
Aug 11, 2016 31.70 32.15 31.43 31.95 248,502 +0.43(+1.38%)
Aug 10, 2016 31.66 32.00 31.40 31.51 259,813 +0.13(+0.41%)
Aug 09, 2016 32.26 32.35 31.36 31.38 309,105 -0.98(-3.03%)
Aug 08, 2016 32.37 32.91 32.22 32.36 245,842 +0.09(+0.26%)
Aug 05, 2016 32.16 32.40 31.98 32.28 401,450 +0.32(+1.01%)
Aug 04, 2016 32.58 32.58 31.76 31.95 358,652 -0.64(-1.96%)
Aug 03, 2016 32.25 32.71 31.98 32.59 468,753 +0.17(+0.53%)
Aug 02, 2016 33.32 33.39 32.14 32.42 292,340 -0.81(-2.43%)
Aug 01, 2016 33.47 33.47 32.76 33.23 450,385 -0.20(-0.59%)
Jul 29, 2016 33.32 34.01 33.01 33.43 463,952 -0.08(-0.23%)
Jul 28, 2016 33.79 33.98 32.77 33.50 382,504 -0.09(-0.25%)
Jul 27, 2016 34.24 34.46 33.21 33.59 488,994 -0.30(-0.88%)
Jul 26, 2016 32.95 34.07 32.92 33.89 446,790 +1.24(+3.81%)
Jul 25, 2016 32.60 33.26 32.41 32.64 214,195 -0.13(-0.39%)
Jul 22, 2016 32.58 32.77 32.20 32.77 254,729 +0.06(+0.18%)
Jul 21, 2016 33.12 33.64 32.40 32.71 341,604 -0.09(-0.26%)
Jul 20, 2016 32.76 33.21 32.00 32.80 289,830 -0.39(-1.18%)
Jul 19, 2016 33.22 33.61 32.46 33.19 453,533 -0.38(-1.14%)
Jul 18, 2016 33.40 33.78 33.33 33.57 473,087 -0.26(-0.78%)
Jul 15, 2016 34.11 34.16 33.31 33.84 480,312 -0.16(-0.48%)
Jul 14, 2016 33.16 34.42 33.19 34.00 676,501 +0.83(+2.52%)
Jul 13, 2016 33.39 33.42 32.52 33.16 505,399 +0.14(+0.44%)
Jul 12, 2016 33.10 33.25 32.77 33.02 745,972 +0.59(+1.81%)
Jul 11, 2016 31.50 32.73 31.36 32.43 866,306 +1.36(+4.39%)
Jul 08, 2016 29.61 29.39 29.39 31.07 617,025 +1.68(+5.71%)
Jul 07, 2016 28.49 29.42 28.39 29.39 562,893 +1.00(+3.51%)
Jul 06, 2016 27.93 28.51 27.70 28.39 332,892 +0.39(+1.40%)
Jul 05, 2016 28.56 28.82 27.63 28.00 266,152 -0.76(-2.64%)
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.