Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.37 34.41 33.83 34.19 512,526 -0.32(-0.92%)
May 28, 2015 34.77 34.77 34.04 34.50 321,684 -0.46(-1.32%)
May 27, 2015 34.75 35.01 34.43 34.96 273,317 +0.20(+0.58%)
May 26, 2015 35.68 35.73 34.60 34.76 284,510 -1.03(-2.88%)
May 22, 2015 35.68 35.79 35.79 35.79 272,024 +0.06(+0.16%)
May 21, 2015 36.20 36.36 35.50 35.73 298,101 -0.39(-1.09%)
May 20, 2015 36.50 36.60 35.80 36.13 330,471 -0.21(-0.58%)
May 19, 2015 36.69 36.95 35.60 36.34 369,002 -0.44(-1.18%)
May 18, 2015 36.79 36.95 36.50 36.77 324,283 -0.17(-0.45%)
May 15, 2015 37.16 37.43 36.82 36.94 309,433 -0.32(-0.85%)
May 14, 2015 37.17 37.51 36.95 37.26 311,483 +0.40(+1.09%)
May 13, 2015 36.90 37.17 36.48 36.86 321,241 +0.06(+0.16%)
May 12, 2015 37.33 37.33 36.72 36.80 242,485 -0.52(-1.39%)
May 11, 2015 36.87 37.53 36.87 37.32 343,664 +0.66(+1.80%)
May 08, 2015 37.10 37.57 36.50 36.65 390,151 +0.18(+0.48%)
May 07, 2015 36.68 36.75 36.14 36.48 309,929 -0.32(-0.86%)
May 06, 2015 37.19 37.42 36.57 36.80 395,068 -0.22(-0.59%)
May 05, 2015 37.31 37.86 36.95 37.01 420,889 -0.18(-0.47%)
May 04, 2015 37.14 37.85 37.00 37.19 444,293 +0.23(+0.63%)
May 01, 2015 36.69 37.02 36.17 36.95 634,694 +0.90(+2.50%)
Apr 30, 2015 34.45 36.85 34.26 36.05 819,470 +0.51(+1.43%)
Apr 29, 2015 35.01 35.70 34.80 35.55 475,861 +0.32(+0.90%)
Apr 28, 2015 34.67 35.68 34.28 35.23 527,114 +0.25(+0.72%)
Apr 27, 2015 35.04 35.75 34.84 34.98 722,809 +0.11(+0.31%)
Apr 24, 2015 35.04 35.36 34.79 34.87 381,150 +0.04(+0.12%)
Apr 23, 2015 34.38 35.24 34.38 34.83 652,460 +0.59(+1.73%)
Apr 22, 2015 33.89 34.36 33.69 34.24 777,804 +0.34(+1.01%)
Apr 21, 2015 33.88 34.25 33.59 33.89 460,980 -0.05(-0.15%)
Apr 20, 2015 33.53 34.24 33.51 33.94 388,042 +0.51(+1.52%)
Apr 17, 2015 33.68 33.68 33.03 33.44 492,782 +0.08(+0.22%)
Apr 16, 2015 34.14 34.18 33.31 33.36 469,216 -0.68(-1.98%)
Apr 15, 2015 33.68 34.42 33.54 34.04 639,619 +0.41(+1.21%)
Apr 14, 2015 33.36 33.94 33.24 33.63 509,129 +0.45(+1.36%)
Apr 13, 2015 32.99 33.34 32.27 33.18 930,541 -0.71(-2.09%)
Apr 10, 2015 33.34 34.06 33.34 33.89 517,602 +0.35(+1.04%)
Apr 09, 2015 32.73 33.84 32.68 33.54 642,312 +0.45(+1.36%)
Apr 08, 2015 32.51 33.29 32.39 33.09 1,173,417 +0.87(+2.69%)
Apr 07, 2015 31.99 32.46 31.99 32.22 652,931 +0.29(+0.91%)
Apr 06, 2015 30.20 32.00 30.20 31.93 1,317,249 +1.73(+5.74%)
Apr 02, 2015 29.31 30.19 30.19 30.19 990,028 +0.44(+1.49%)
Apr 01, 2015 31.46 31.91 29.71 29.75 1,896,058 -2.66(-8.20%)
Mar 31, 2015 31.79 32.52 31.79 32.41 767,964 +0.23(+0.73%)
Mar 30, 2015 31.79 32.66 31.79 32.18 727,184 +0.47(+1.47%)
Mar 27, 2015 31.48 31.84 31.31 31.71 530,680 +0.12(+0.37%)
Mar 26, 2015 31.86 32.09 31.45 31.59 433,100 -0.07(-0.24%)
Mar 25, 2015 31.33 32.05 31.31 31.67 764,075 +0.56(+1.80%)
Mar 24, 2015 31.65 31.70 30.97 31.11 655,870 -0.40(-1.27%)
Mar 23, 2015 31.12 31.84 30.93 31.51 1,032,364 +0.62(+2.00%)
Mar 20, 2015 31.29 31.39 30.84 30.89 821,598 -0.19(-0.62%)
Mar 19, 2015 31.34 31.44 30.55 31.09 436,887 -0.59(-1.87%)
Mar 18, 2015 31.35 31.91 31.35 31.68 1,235,055 +0.12(+0.37%)
Mar 17, 2015 31.73 32.04 31.48 31.56 649,897 -0.09(-0.29%)
Mar 16, 2015 31.84 32.05 31.41 31.65 363,584 -0.08(-0.26%)
Mar 13, 2015 32.06 32.32 31.39 31.74 383,018 -0.48(-1.48%)
Mar 12, 2015 32.19 32.62 31.96 32.21 333,400 +0.34(+1.07%)
Mar 11, 2015 31.63 32.01 31.41 31.87 399,480 +0.13(+0.42%)
Mar 10, 2015 31.66 32.25 31.66 31.74 297,924 -0.53(-1.63%)
Mar 09, 2015 32.58 32.70 32.00 32.26 1,012,250 -0.01(-0.03%)
Mar 06, 2015 32.80 33.01 32.13 32.27 486,703 -0.89(-2.69%)
Mar 05, 2015 34.03 34.36 33.14 33.16 652,413 -0.98(-2.86%)
Mar 04, 2015 34.24 34.53 33.95 34.14 492,228 -0.39(-1.13%)
Mar 03, 2015 34.80 34.90 34.50 34.53 500,791 -0.15(-0.43%)
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.