Carpenter Technology Corp (NY: CRS )

41.31 USD -1.25 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.76 30.27 30.27 30.27 377,500 -0.55(-1.78%)
Dec 30, 2015 30.48 31.17 30.36 30.82 370,841 -0.11(-0.36%)
Dec 29, 2015 31.23 31.41 30.52 30.93 389,192 +0.04(+0.13%)
Dec 28, 2015 30.61 31.07 29.88 30.89 518,085 -0.11(-0.35%)
Dec 24, 2015 31.24 31.00 31.00 31.00 364,900 -0.09(-0.29%)
Dec 23, 2015 30.79 31.77 30.18 31.09 542,693 +0.82(+2.71%)
Dec 22, 2015 29.15 30.49 28.92 30.27 509,799 +1.24(+4.27%)
Dec 21, 2015 28.51 29.12 28.17 29.03 480,858 +0.66(+2.33%)
Dec 18, 2015 27.93 28.79 27.74 28.37 896,077 +0.45(+1.61%)
Dec 17, 2015 28.26 28.28 27.55 27.92 579,728 -0.42(-1.48%)
Dec 16, 2015 29.06 29.25 27.80 28.34 851,909 -0.92(-3.14%)
Dec 15, 2015 31.14 31.29 28.74 29.26 814,187 -1.62(-5.25%)
Dec 14, 2015 31.56 32.06 30.80 30.88 621,555 -0.70(-2.22%)
Dec 11, 2015 33.42 33.42 31.54 31.58 460,005 -2.90(-8.41%)
Dec 10, 2015 33.49 34.98 33.49 34.48 756,433 +0.98(+2.93%)
Dec 09, 2015 33.98 34.65 33.36 33.50 409,282 +0.08(+0.24%)
Dec 08, 2015 33.38 34.00 33.14 33.42 280,574 -0.63(-1.85%)
Dec 07, 2015 35.05 35.05 33.82 34.05 253,784 -1.42(-4.00%)
Dec 04, 2015 35.59 35.91 35.00 35.47 215,749 -0.20(-0.56%)
Dec 03, 2015 36.60 36.60 35.51 35.67 342,642 -0.57(-1.57%)
Dec 02, 2015 36.22 36.75 36.16 36.24 371,051 -0.34(-0.93%)
Dec 01, 2015 36.00 36.76 35.85 36.58 398,915 +0.64(+1.78%)
Nov 30, 2015 35.45 36.57 34.93 35.94 416,314 +0.43(+1.21%)
Nov 27, 2015 34.86 35.69 34.85 35.51 168,936 +0.42(+1.20%)
Nov 25, 2015 35.05 35.09 35.09 35.09 296,100 -0.15(-0.43%)
Nov 24, 2015 33.03 35.28 33.03 35.24 363,377 +2.12(+6.40%)
Nov 23, 2015 32.98 33.73 32.84 33.12 309,951 +0.03(+0.09%)
Nov 20, 2015 34.79 34.90 33.01 33.09 483,869 -1.45(-4.20%)
Nov 19, 2015 35.07 35.62 34.34 34.54 353,887 -0.60(-1.71%)
Nov 18, 2015 34.15 35.29 34.15 35.14 440,632 +1.37(+4.06%)
Nov 17, 2015 34.40 34.56 33.52 33.77 408,512 -0.66(-1.92%)
Nov 16, 2015 33.62 34.71 33.55 34.43 311,004 +0.70(+2.08%)
Nov 13, 2015 32.86 34.39 32.85 33.73 326,694 +0.96(+2.93%)
Nov 12, 2015 33.23 33.23 32.61 32.77 336,317 -1.03(-3.05%)
Nov 11, 2015 34.06 34.18 33.33 33.80 317,773 -0.19(-0.56%)
Nov 10, 2015 33.35 33.99 33.21 33.99 329,811 +0.57(+1.71%)
Nov 09, 2015 33.79 33.99 32.86 33.42 288,251 -0.62(-1.82%)
Nov 06, 2015 33.26 34.07 32.77 34.04 232,105 +0.36(+1.07%)
Nov 05, 2015 33.84 34.18 33.13 33.68 186,604 -0.39(-1.14%)
Nov 04, 2015 34.65 34.79 33.67 34.07 281,824 -0.60(-1.73%)
Nov 03, 2015 34.23 35.33 34.23 34.67 443,928 +0.17(+0.49%)
Nov 02, 2015 33.15 34.70 33.07 34.50 419,053 +1.19(+3.57%)
Oct 30, 2015 33.30 33.66 32.68 33.31 294,880 +0.20(+0.60%)
Oct 29, 2015 32.82 33.67 32.82 33.11 494,684 -0.12(-0.36%)
Oct 28, 2015 31.63 33.47 31.23 33.23 512,120 +1.54(+4.86%)
Oct 27, 2015 30.80 31.96 30.69 31.69 766,629 +0.55(+1.77%)
Oct 26, 2015 32.41 32.42 30.89 31.14 528,738 -1.25(-3.86%)
Oct 23, 2015 33.55 33.55 32.19 32.39 488,184 -0.75(-2.26%)
Oct 22, 2015 30.02 33.77 30.02 33.14 1,284,001 +3.38(+11.36%)
Oct 21, 2015 30.41 30.76 29.57 29.76 679,134 -0.67(-2.20%)
Oct 20, 2015 31.06 31.34 30.26 30.43 684,939 -0.87(-2.78%)
Oct 19, 2015 35.16 35.21 30.83 31.30 1,776,289 -4.35(-12.20%)
Oct 16, 2015 35.91 37.18 34.66 35.65 688,404 -0.28(-0.78%)
Oct 15, 2015 34.87 36.00 34.60 35.93 401,064 +0.97(+2.77%)
Oct 14, 2015 35.05 35.45 34.64 34.96 633,615 +0.20(+0.58%)
Oct 13, 2015 34.07 35.27 33.81 34.76 455,032 +0.11(+0.32%)
Oct 12, 2015 35.42 35.42 34.48 34.65 189,537 -0.65(-1.84%)
Oct 09, 2015 35.42 36.02 35.19 35.30 475,054 +0.26(+0.74%)
Oct 08, 2015 34.01 35.28 33.85 35.04 465,805 +0.86(+2.52%)
Oct 07, 2015 33.92 34.65 33.41 34.18 577,332 +0.82(+2.46%)
Oct 06, 2015 32.80 33.95 32.72 33.36 480,010 +0.51(+1.55%)
Oct 05, 2015 31.59 33.08 31.33 32.85 466,807 +1.74(+5.59%)
Oct 02, 2015 29.64 31.28 29.55 31.11 499,915 +1.27(+4.26%)
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.