Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.91 25.49 25.49 25.49 448,206 -0.46(-1.78%)
Dec 30, 2015 25.67 26.25 25.57 25.96 440,300 -0.09(-0.36%)
Dec 29, 2015 26.30 26.45 25.71 26.05 462,088 +0.03(+0.13%)
Dec 28, 2015 25.78 26.17 25.17 26.02 615,123 -0.09(-0.35%)
Dec 24, 2015 26.31 26.11 26.11 26.11 433,246 -0.08(-0.29%)
Dec 23, 2015 25.93 26.76 25.42 26.19 644,340 +0.69(+2.71%)
Dec 22, 2015 24.55 25.68 24.36 25.49 605,285 +1.04(+4.27%)
Dec 21, 2015 24.01 24.53 23.73 24.45 570,923 +0.56(+2.33%)
Dec 18, 2015 23.52 24.25 23.36 23.89 1,063,914 +0.38(+1.61%)
Dec 17, 2015 23.80 23.82 23.20 23.52 688,312 -0.35(-1.48%)
Dec 16, 2015 24.48 24.64 23.42 23.87 1,011,473 -0.77(-3.14%)
Dec 15, 2015 26.23 26.36 24.21 24.64 966,686 -1.36(-5.25%)
Dec 14, 2015 26.58 27.00 25.94 26.01 737,973 -0.59(-2.22%)
Dec 11, 2015 28.15 28.15 26.56 26.60 546,165 -2.44(-8.41%)
Dec 10, 2015 28.21 29.46 28.21 29.04 898,114 +0.83(+2.93%)
Dec 09, 2015 28.62 29.18 28.10 28.22 485,941 +0.07(+0.24%)
Dec 08, 2015 28.11 28.64 27.91 28.15 333,126 -0.53(-1.85%)
Dec 07, 2015 29.52 29.52 28.48 28.68 301,318 -1.20(-4.00%)
Dec 04, 2015 29.98 30.25 29.48 29.87 256,159 -0.17(-0.56%)
Dec 03, 2015 30.83 30.83 29.91 30.04 406,819 -0.48(-1.57%)
Dec 02, 2015 30.51 30.95 30.46 30.52 440,549 -0.29(-0.93%)
Dec 01, 2015 30.32 30.96 30.19 30.81 473,632 +0.54(+1.78%)
Nov 30, 2015 29.86 30.80 29.42 30.27 494,290 +0.36(+1.21%)
Nov 27, 2015 29.36 30.06 29.35 29.91 200,578 +0.35(+1.20%)
Nov 25, 2015 29.52 29.55 29.55 29.55 351,560 -0.13(-0.43%)
Nov 24, 2015 27.82 29.71 27.82 29.68 431,438 +1.79(+6.40%)
Nov 23, 2015 27.78 28.41 27.66 27.90 368,005 +0.03(+0.09%)
Nov 20, 2015 29.30 29.39 27.80 27.87 574,498 -1.22(-4.20%)
Nov 19, 2015 29.54 30.00 28.92 29.09 420,170 -0.51(-1.71%)
Nov 18, 2015 28.76 29.72 28.76 29.60 523,163 +1.15(+4.06%)
Nov 17, 2015 28.97 29.11 28.23 28.44 485,027 -0.56(-1.92%)
Nov 16, 2015 28.32 29.23 28.26 29.00 369,255 +0.59(+2.08%)
Nov 13, 2015 27.68 28.96 27.67 28.41 387,884 +0.81(+2.93%)
Nov 12, 2015 27.99 27.99 27.47 27.60 399,310 -0.87(-3.05%)
Nov 11, 2015 28.69 28.79 28.07 28.47 377,292 -0.16(-0.56%)
Nov 10, 2015 28.09 28.63 27.97 28.63 391,585 +0.48(+1.71%)
Nov 09, 2015 28.46 28.63 27.68 28.15 342,241 -0.52(-1.82%)
Nov 06, 2015 28.01 28.70 27.60 28.67 275,578 +0.30(+1.07%)
Nov 05, 2015 28.50 28.79 27.90 28.37 221,555 -0.33(-1.14%)
Nov 04, 2015 29.18 29.30 28.36 28.70 334,610 -0.51(-1.73%)
Nov 03, 2015 28.83 29.76 28.83 29.20 527,076 +0.14(+0.49%)
Nov 02, 2015 27.92 29.23 27.85 29.06 497,542 +1.00(+3.57%)
Oct 30, 2015 28.05 28.35 27.52 28.06 350,111 +0.17(+0.60%)
Oct 29, 2015 27.64 28.36 27.64 27.89 587,339 -0.10(-0.36%)
Oct 28, 2015 26.64 28.19 26.30 27.99 608,041 +1.30(+4.86%)
Oct 27, 2015 25.94 26.92 25.85 26.69 910,220 +0.46(+1.77%)
Oct 26, 2015 27.30 27.31 26.02 26.23 627,771 -1.05(-3.86%)
Oct 23, 2015 28.26 28.26 27.11 27.28 579,622 -0.48(-1.73%)
Oct 22, 2015 25.15 28.29 25.15 27.76 1,532,823 +2.83(+11.36%)
Oct 21, 2015 25.47 25.77 24.77 24.93 810,741 -0.56(-2.20%)
Oct 20, 2015 26.02 26.25 25.35 25.49 817,671 -0.73(-2.78%)
Oct 19, 2015 29.45 29.49 25.83 26.22 2,120,510 -3.64(-12.20%)
Oct 16, 2015 30.08 31.14 29.03 29.86 821,807 -0.23(-0.78%)
Oct 15, 2015 29.21 30.16 28.98 30.10 478,784 +0.81(+2.77%)
Oct 14, 2015 29.36 29.70 29.02 29.29 756,401 +0.17(+0.58%)
Oct 13, 2015 28.54 29.54 28.32 29.12 543,211 +0.09(+0.32%)
Oct 12, 2015 29.67 29.67 28.88 29.03 226,266 -0.54(-1.84%)
Oct 09, 2015 29.67 30.17 29.48 29.57 567,113 +0.22(+0.74%)
Oct 08, 2015 28.49 29.55 28.36 29.35 556,071 +0.72(+2.52%)
Oct 07, 2015 28.41 29.03 27.99 28.63 689,211 +0.69(+2.46%)
Oct 06, 2015 27.48 28.44 27.41 27.94 573,029 +0.43(+1.55%)
Oct 05, 2015 26.46 27.71 26.24 27.52 557,268 +1.46(+5.59%)
Oct 02, 2015 24.83 26.20 24.75 26.06 596,791 +1.06(+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.