Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.32 27.56 26.95 27.28 905,665 -0.10(-0.35%)
Oct 28, 2016 27.34 27.48 26.58 27.38 1,371,320 +0.07(+0.25%)
Oct 27, 2016 31.00 31.07 26.21 27.31 2,249,941 -5.88(-17.71%)
Oct 26, 2016 33.13 34.01 33.11 33.19 473,256 -0.10(-0.31%)
Oct 25, 2016 34.09 35.11 33.12 33.29 351,208 -0.49(-1.46%)
Oct 24, 2016 35.02 35.02 33.76 33.78 301,960 +0.06(+0.18%)
Oct 21, 2016 33.07 34.02 33.03 33.72 198,765 +0.12(+0.36%)
Oct 20, 2016 33.39 33.94 32.92 33.60 284,404 -0.09(-0.28%)
Oct 19, 2016 33.26 34.00 33.05 33.70 172,737 +0.66(+2.00%)
Oct 18, 2016 33.70 33.70 32.65 33.03 186,317 +0.09(+0.26%)
Oct 17, 2016 32.82 33.49 32.66 32.95 207,312 +0.34(+1.03%)
Oct 14, 2016 33.15 33.42 32.46 32.61 227,092 -0.21(-0.65%)
Oct 13, 2016 33.08 33.27 32.33 32.83 378,129 -1.07(-3.17%)
Oct 12, 2016 34.12 34.48 33.84 33.90 464,203 -0.28(-0.83%)
Oct 11, 2016 35.01 35.01 33.88 34.18 422,163 -1.19(-3.35%)
Oct 10, 2016 35.86 36.32 35.34 35.37 223,900 +0.14(+0.39%)
Oct 07, 2016 35.81 36.02 34.61 35.23 417,325 -0.25(-0.70%)
Oct 06, 2016 34.87 35.71 34.85 35.48 437,993 +0.31(+0.88%)
Oct 05, 2016 34.73 35.54 34.41 35.17 372,204 +0.82(+2.40%)
Oct 04, 2016 34.84 35.16 34.30 34.35 282,302 -0.52(-1.50%)
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.