Skip to main content

Carpenter Technology Corp (NY: CRS )

70.20 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:17 AM 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%)
May 02, 2016 30.36 30.73 29.46 30.45 487,700 +0.17(+0.56%)
Apr 29, 2016 30.68 31.30 29.97 30.28 530,450 -0.25(-0.81%)
Apr 28, 2016 30.86 31.78 30.29 30.52 466,500 -0.14(-0.47%)
Apr 27, 2016 29.81 30.81 29.05 30.67 671,947 +0.88(+2.94%)
Apr 26, 2016 30.39 30.86 27.60 29.79 1,453,824 -0.55(-1.82%)
Apr 25, 2016 30.62 30.93 30.00 30.35 998,611 -0.48(-1.55%)
Apr 22, 2016 31.25 31.64 30.58 30.82 837,203 -0.50(-1.60%)
Apr 21, 2016 31.69 31.87 30.90 31.32 509,312 -0.40(-1.26%)
Apr 20, 2016 31.90 32.32 31.66 31.72 466,241 +0.14(+0.43%)
Apr 19, 2016 32.04 32.46 31.41 31.59 397,777 +0.07(+0.22%)
Apr 18, 2016 30.75 31.83 30.68 31.52 486,969 +0.35(+1.12%)
Apr 15, 2016 30.67 31.38 30.38 31.17 371,975 +0.31(+1.02%)
Apr 14, 2016 30.46 30.97 30.03 30.86 400,752 +0.53(+1.74%)
Apr 13, 2016 29.86 30.72 29.86 30.33 592,801 +1.28(+4.42%)
Apr 12, 2016 29.73 29.96 28.96 29.04 648,332 -0.70(-2.35%)
Apr 11, 2016 29.61 30.35 29.26 29.74 427,568 +0.64(+2.19%)
Apr 08, 2016 28.20 29.62 28.02 29.10 470,066 +1.32(+4.75%)
Apr 07, 2016 28.36 29.08 27.56 27.79 511,158 -0.83(-2.88%)
Apr 06, 2016 28.63 29.11 27.79 28.61 363,862 -0.08(-0.27%)
Apr 05, 2016 28.32 29.10 27.97 28.69 357,339 +0.09(+0.30%)
Apr 04, 2016 29.54 29.89 28.53 28.60 324,619 -0.95(-3.22%)
Apr 01, 2016 28.63 29.56 28.04 29.55 515,637 +0.43(+1.49%)
Mar 31, 2016 29.80 30.01 29.05 29.12 418,490 -0.73(-2.45%)
Mar 30, 2016 30.25 30.61 29.67 29.85 434,678 -0.02(-0.06%)
Mar 29, 2016 28.94 30.12 28.40 29.87 624,803 +0.50(+1.71%)
Mar 28, 2016 29.36 29.83 28.80 29.37 324,757 +0.09(+0.29%)
Mar 24, 2016 28.39 29.28 29.28 29.28 463,008 +0.48(+1.68%)
Mar 23, 2016 29.55 30.01 28.78 28.80 788,940 -1.17(-3.89%)
Mar 22, 2016 29.79 30.24 29.54 29.96 795,009 -0.36(-1.18%)
Mar 21, 2016 30.07 30.48 29.57 30.32 727,659 -0.01(-0.03%)
Mar 18, 2016 29.78 30.78 29.59 30.33 2,066,649 +0.83(+2.83%)
Mar 17, 2016 28.52 29.71 27.66 29.50 1,037,294 +1.25(+4.43%)
Mar 16, 2016 27.15 28.29 26.43 28.24 475,440 +1.11(+4.11%)
Mar 15, 2016 26.55 27.38 26.02 27.13 531,948 -0.01(-0.03%)
Mar 14, 2016 27.26 27.51 26.46 27.14 390,477 -0.30(-1.09%)
Mar 11, 2016 28.07 28.19 27.00 27.44 479,581 -0.31(-1.13%)
Mar 10, 2016 26.71 27.89 26.34 27.75 548,662 +0.94(+3.49%)
Mar 09, 2016 26.93 27.23 26.38 26.82 572,662 +0.04(+0.16%)
Mar 08, 2016 28.92 28.93 26.66 26.77 757,195 -2.33(-8.01%)
Mar 07, 2016 27.31 29.11 27.19 29.10 912,339 +2.13(+7.88%)
Mar 04, 2016 27.30 27.40 26.19 26.98 838,476 -0.03(-0.13%)
Mar 03, 2016 27.71 27.71 26.83 27.01 657,127 -0.48(-1.73%)
Mar 02, 2016 25.58 27.54 25.28 27.49 888,660 +2.06(+8.10%)
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.