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 (%)
Mar 31, 2017 31.97 32.66 31.63 32.33 478,613 +0.42(+1.33%)
Mar 30, 2017 31.82 32.12 31.59 31.90 271,747 +0.07(+0.22%)
Mar 29, 2017 31.81 32.13 31.69 31.83 280,671 +0.00(+0.00%)
Mar 28, 2017 31.24 31.96 30.98 31.83 209,661 +0.49(+1.58%)
Mar 27, 2017 30.46 31.47 29.99 31.34 230,311 +0.02(+0.06%)
Mar 24, 2017 31.89 32.03 31.23 31.32 183,098 -0.41(-1.28%)
Mar 23, 2017 31.97 32.16 31.51 31.73 239,979 -0.21(-0.65%)
Mar 22, 2017 31.90 32.18 31.47 31.94 258,246 +0.07(+0.22%)
Mar 21, 2017 33.10 33.32 31.81 31.87 548,715 -0.81(-2.49%)
Mar 20, 2017 32.99 32.99 32.33 32.68 510,101 -0.49(-1.46%)
Mar 17, 2017 33.30 33.80 32.94 33.17 1,566,226 -0.07(-0.21%)
Mar 16, 2017 32.45 33.90 32.45 33.24 766,427 +1.56(+4.92%)
Mar 15, 2017 30.58 31.72 30.46 31.68 493,139 +1.09(+3.57%)
Mar 14, 2017 30.33 30.68 29.90 30.59 231,459 -0.03(-0.08%)
Mar 13, 2017 30.87 31.14 30.39 30.61 310,424 -0.06(-0.20%)
Mar 10, 2017 30.98 31.17 30.14 30.67 376,601 +0.02(+0.06%)
Mar 09, 2017 31.36 31.79 30.59 30.65 329,209 -0.88(-2.78%)
Mar 08, 2017 32.00 32.15 31.44 31.53 353,913 -0.28(-0.87%)
Mar 07, 2017 32.84 33.09 31.72 31.81 280,278 -1.04(-3.17%)
Mar 06, 2017 32.55 33.11 32.41 32.85 324,318 -0.59(-1.76%)
Mar 03, 2017 34.03 34.42 33.12 33.44 330,684 -0.56(-1.66%)
Mar 02, 2017 36.08 36.16 33.93 34.00 402,345 -2.40(-6.60%)
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.