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 (%)
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.