Carpenter Technology Corp (NY: CRS )

41.62 USD -0.72 (-1.70%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.89 37.68 36.49 37.30 414,805 +0.49(+1.33%)
Mar 30, 2017 36.72 37.06 36.45 36.81 235,518 +0.08(+0.22%)
Mar 29, 2017 36.70 37.07 36.56 36.73 243,252 +0.00(+0.00%)
Mar 28, 2017 36.05 36.88 35.74 36.73 181,709 +0.57(+1.58%)
Mar 27, 2017 35.14 36.31 34.60 36.16 199,606 +0.02(+0.06%)
Mar 24, 2017 36.79 36.96 36.03 36.14 158,688 -0.47(-1.28%)
Mar 23, 2017 36.89 37.11 36.36 36.61 207,985 -0.24(-0.65%)
Mar 22, 2017 36.81 37.13 36.31 36.85 223,817 +0.08(+0.22%)
Mar 21, 2017 38.19 38.44 36.70 36.77 475,561 -0.94(-2.49%)
Mar 20, 2017 38.07 38.07 37.30 37.71 442,095 -0.56(-1.46%)
Mar 17, 2017 38.42 39.00 38.01 38.27 1,357,417 -0.08(-0.21%)
Mar 16, 2017 37.44 39.12 37.44 38.35 664,247 +1.80(+4.92%)
Mar 15, 2017 35.28 36.60 35.15 36.55 427,394 +1.26(+3.57%)
Mar 14, 2017 35.00 35.40 34.50 35.29 200,601 -0.03(-0.08%)
Mar 13, 2017 35.62 35.93 35.07 35.32 269,039 -0.07(-0.20%)
Mar 10, 2017 35.75 35.96 34.78 35.39 326,393 +0.02(+0.06%)
Mar 09, 2017 36.18 36.68 35.30 35.37 285,319 -1.01(-2.78%)
Mar 08, 2017 36.92 37.09 36.28 36.38 306,730 -0.32(-0.87%)
Mar 07, 2017 37.89 38.17 36.60 36.70 242,912 -1.20(-3.17%)
Mar 06, 2017 37.56 38.20 37.40 37.90 281,080 -0.68(-1.76%)
Mar 03, 2017 39.26 39.72 38.21 38.58 286,598 -0.65(-1.66%)
Mar 02, 2017 41.63 41.72 39.15 39.23 348,705 -2.77(-6.60%)
Mar 01, 2017 41.73 42.55 41.61 42.00 354,684 +1.44(+3.55%)
Feb 28, 2017 40.81 41.28 40.16 40.56 315,010 -0.46(-1.12%)
Feb 27, 2017 40.43 41.30 40.28 41.02 260,589 +0.58(+1.43%)
Feb 24, 2017 40.11 41.04 39.57 40.44 243,888 -0.46(-1.12%)
Feb 23, 2017 42.90 42.97 40.68 40.90 580,832 -1.74(-4.08%)
Feb 22, 2017 41.17 42.67 40.70 42.64 678,124 +1.04(+2.50%)
Feb 21, 2017 41.45 41.84 41.19 41.60 228,580 +0.49(+1.19%)
Feb 17, 2017 41.11 41.11 41.11 0 -0.70(-1.67%)
Feb 16, 2017 42.00 42.81 41.69 41.81 535,717 -0.16(-0.38%)
Feb 15, 2017 41.74 42.33 41.74 41.97 187,717 -0.24(-0.57%)
Feb 14, 2017 42.19 42.46 41.76 42.21 259,425 -0.24(-0.57%)
Feb 13, 2017 42.62 43.33 42.26 42.45 351,078 +0.49(+1.17%)
Feb 10, 2017 42.54 43.06 41.90 41.96 293,506 -0.03(-0.07%)
Feb 09, 2017 41.78 42.55 41.68 41.99 409,574 +0.34(+0.82%)
Feb 08, 2017 42.12 42.27 41.18 41.65 288,985 -0.50(-1.19%)
Feb 07, 2017 43.01 43.57 41.95 42.15 331,594 -0.84(-1.95%)
Feb 06, 2017 42.91 43.46 42.60 42.99 423,436 -0.08(-0.19%)
Feb 03, 2017 43.93 43.93 42.51 43.07 590,866 -0.56(-1.28%)
Feb 02, 2017 41.73 45.33 41.68 43.63 866,420 +3.40(+8.45%)
Feb 01, 2017 40.46 41.42 39.17 40.23 534,140 +0.21(+0.52%)
Jan 31, 2017 39.92 40.21 38.87 40.02 305,694 +0.30(+0.76%)
Jan 30, 2017 39.40 39.75 38.60 39.72 275,342 -0.25(-0.63%)
Jan 27, 2017 40.57 40.87 39.89 39.97 334,385 -0.45(-1.11%)
Jan 26, 2017 40.45 41.46 40.00 40.42 259,172 -0.41(-1.00%)
Jan 25, 2017 40.27 40.96 39.75 40.83 285,658 +0.63(+1.57%)
Jan 24, 2017 38.64 40.60 38.53 40.20 482,695 +2.26(+5.96%)
Jan 23, 2017 38.18 38.49 37.47 37.94 221,381 -0.05(-0.13%)
Jan 20, 2017 37.92 38.58 37.79 37.99 285,012 +0.03(+0.08%)
Jan 19, 2017 38.32 38.65 37.03 37.96 252,715 -0.69(-1.79%)
Jan 18, 2017 37.90 38.97 37.67 38.65 529,994 +0.80(+2.11%)
Jan 17, 2017 38.27 38.74 37.63 37.85 235,759 -0.60(-1.56%)
Jan 13, 2017 38.45 38.45 38.45 0 +0.24(+0.63%)
Jan 12, 2017 38.87 38.89 37.56 38.21 302,283 -1.00(-2.55%)
Jan 11, 2017 37.86 39.23 37.56 39.21 500,777 +1.30(+3.43%)
Jan 10, 2017 36.87 37.92 36.81 37.91 564,506 +1.46(+4.01%)
Jan 09, 2017 37.09 37.18 36.23 36.45 370,764 -0.56(-1.51%)
Jan 06, 2017 37.58 37.90 37.01 37.01 295,851 -0.78(-2.06%)
Jan 05, 2017 38.01 38.65 37.44 37.79 235,421 -0.42(-1.10%)
Jan 04, 2017 36.75 38.27 36.75 38.21 257,176 +1.66(+4.54%)
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.