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 (%)
May 31, 2016 27.40 28.01 27.17 27.40 358,895 +0.27(+0.98%)
May 27, 2016 27.45 27.13 27.13 27.13 287,007 -0.36(-1.31%)
May 26, 2016 27.87 28.19 27.13 27.49 301,283 +0.12(+0.44%)
May 25, 2016 26.66 27.62 26.56 27.37 399,745 +0.93(+3.53%)
May 24, 2016 26.28 26.92 26.03 26.44 478,187 +0.21(+0.78%)
May 23, 2016 25.62 26.47 25.45 26.23 460,025 +0.55(+2.13%)
May 20, 2016 25.82 25.94 25.51 25.69 402,306 +0.09(+0.33%)
May 19, 2016 24.58 25.75 24.57 25.60 479,302 +0.62(+2.46%)
May 18, 2016 25.76 26.51 24.77 24.98 650,877 -1.10(-4.23%)
May 17, 2016 26.21 26.70 25.75 26.09 430,533 -0.04(-0.16%)
May 16, 2016 26.62 27.16 26.04 26.13 389,504 -0.13(-0.49%)
May 13, 2016 26.25 27.06 25.89 26.26 412,283 -0.11(-0.42%)
May 12, 2016 26.80 26.96 25.89 26.37 496,571 -0.22(-0.84%)
May 11, 2016 27.12 27.44 26.49 26.59 316,572 -0.44(-1.61%)
May 10, 2016 26.40 27.05 26.07 27.03 456,893 +1.00(+3.84%)
May 09, 2016 27.68 28.01 25.60 26.03 692,006 -2.48(-8.70%)
May 06, 2016 27.84 29.02 27.66 28.51 359,635 +0.50(+1.80%)
May 05, 2016 29.02 29.10 27.79 28.00 527,938 -0.53(-1.86%)
May 04, 2016 28.15 29.19 28.15 28.53 463,233 -0.23(-0.80%)
May 03, 2016 29.57 29.95 28.38 28.76 531,626 -1.68(-5.53%)
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.