Carpenter Technology Corp (NY: CRS )

41.73 USD -0.61 (-1.44%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 30.05 30.50 29.25 29.84 484,988 +0.07(+0.24%)
Sep 30, 2015 30.16 30.24 29.30 29.77 483,201 +0.17(+0.57%)
Sep 29, 2015 29.54 29.75 29.33 29.60 567,892 +0.26(+0.89%)
Sep 28, 2015 29.52 29.84 29.18 29.34 572,797 -0.48(-1.61%)
Sep 25, 2015 30.74 30.74 29.77 29.82 381,445 -0.72(-2.36%)
Sep 24, 2015 30.01 30.81 29.78 30.54 685,277 +0.15(+0.49%)
Sep 23, 2015 31.83 32.03 30.26 30.39 548,240 -1.13(-3.59%)
Sep 22, 2015 31.95 32.54 31.20 31.52 972,738 -1.01(-3.10%)
Sep 21, 2015 33.00 33.36 32.34 32.53 533,862 -0.21(-0.64%)
Sep 18, 2015 33.76 33.89 32.63 32.74 916,486 -1.45(-4.24%)
Sep 17, 2015 34.57 34.95 33.77 34.19 493,439 -0.33(-0.96%)
Sep 16, 2015 34.44 35.21 34.19 34.52 467,785 +0.25(+0.73%)
Sep 15, 2015 33.66 34.44 33.46 34.27 428,950 +0.62(+1.84%)
Sep 14, 2015 34.33 34.51 32.80 33.65 399,797 -0.77(-2.24%)
Sep 11, 2015 34.50 34.71 33.92 34.42 246,058 -0.17(-0.49%)
Sep 10, 2015 34.69 34.95 33.97 34.59 414,055 -0.05(-0.14%)
Sep 09, 2015 36.57 36.57 34.12 34.64 668,452 -1.14(-3.19%)
Sep 08, 2015 36.32 36.59 35.38 35.78 654,436 +0.20(+0.56%)
Sep 04, 2015 36.50 35.58 35.58 35.58 547,400 -1.58(-4.25%)
Sep 03, 2015 36.98 37.76 36.50 37.16 695,120 -1.26(-3.28%)
Sep 02, 2015 38.40 38.55 37.24 38.42 359,080 +0.90(+2.40%)
Sep 01, 2015 37.89 38.69 37.30 37.52 366,967 -1.48(-3.79%)
Aug 31, 2015 38.36 39.36 37.85 39.00 309,813 +0.53(+1.38%)
Aug 28, 2015 37.71 39.35 37.52 38.47 440,269 +0.69(+1.83%)
Aug 27, 2015 35.58 38.03 35.40 37.78 615,082 +2.71(+7.73%)
Aug 26, 2015 35.31 35.37 34.36 35.07 474,667 +0.49(+1.42%)
Aug 25, 2015 37.09 37.20 34.55 34.58 576,015 -1.49(-4.13%)
Aug 24, 2015 37.16 38.16 35.30 36.07 626,934 -0.71(-1.93%)
Aug 21, 2015 36.80 37.74 36.52 36.78 432,848 -0.91(-2.41%)
Aug 20, 2015 38.52 38.73 37.69 37.69 284,161 -0.61(-1.59%)
Aug 19, 2015 38.08 38.89 37.41 38.30 339,368 -0.25(-0.65%)
Aug 18, 2015 38.86 39.25 38.34 38.55 251,683 -0.62(-1.58%)
Aug 17, 2015 38.77 39.19 38.46 39.17 335,973 +0.09(+0.23%)
Aug 14, 2015 38.41 39.69 38.16 39.08 331,679 +0.68(+1.77%)
Aug 13, 2015 38.89 39.19 37.84 38.40 264,797 -0.71(-1.82%)
Aug 12, 2015 38.75 39.27 37.84 39.11 371,940 +0.20(+0.51%)
Aug 11, 2015 39.25 39.61 38.10 38.91 310,273 -1.15(-2.87%)
Aug 10, 2015 38.44 40.28 38.03 40.06 421,257 +2.07(+5.45%)
Aug 07, 2015 37.98 39.03 37.58 37.99 485,759 -0.29(-0.76%)
Aug 06, 2015 37.13 38.45 36.51 38.28 322,978 +1.16(+3.13%)
Aug 05, 2015 37.42 37.97 36.77 37.12 385,620 +0.37(+1.01%)
Aug 04, 2015 37.13 37.47 36.49 36.75 312,342 -0.07(-0.19%)
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.