Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.65 35.97 35.19 35.45 534,563 +0.26(+0.75%)
Aug 30, 2017 35.06 35.41 34.75 35.19 668,643 -0.03(-0.07%)
Aug 29, 2017 34.46 35.31 34.16 35.22 254,174 +0.36(+1.03%)
Aug 28, 2017 35.33 35.58 34.69 34.86 313,031 -0.20(-0.57%)
Aug 25, 2017 35.24 35.47 34.99 35.06 230,530 +0.08(+0.22%)
Aug 24, 2017 35.08 35.45 34.58 34.98 348,468 -0.01(-0.02%)
Aug 23, 2017 34.39 35.51 34.27 34.99 527,724 +0.22(+0.63%)
Aug 22, 2017 33.44 34.95 33.32 34.77 479,511 +1.60(+4.83%)
Aug 21, 2017 33.29 33.55 33.15 33.17 246,531 -0.03(-0.11%)
Aug 18, 2017 32.58 33.40 32.38 33.21 293,387 +0.45(+1.36%)
Aug 17, 2017 33.35 33.66 32.73 32.76 358,830 -0.57(-1.72%)
Aug 16, 2017 33.16 33.79 33.15 33.34 197,100 +0.52(+1.59%)
Aug 15, 2017 33.31 33.33 32.76 32.81 170,058 -0.59(-1.77%)
Aug 14, 2017 33.36 33.64 33.13 33.40 242,851 +0.41(+1.24%)
Aug 11, 2017 32.66 33.87 32.66 33.00 544,270 -0.44(-1.30%)
Aug 10, 2017 33.58 33.81 33.30 33.43 383,496 -0.28(-0.83%)
Aug 09, 2017 33.94 34.05 33.57 33.71 295,789 -0.37(-1.10%)
Aug 08, 2017 34.40 34.80 33.77 34.08 743,571 -0.77(-2.20%)
Aug 07, 2017 34.81 35.43 34.75 34.85 694,133 +0.14(+0.40%)
Aug 04, 2017 34.97 35.32 34.70 34.71 463,900 +0.06(+0.18%)
Aug 03, 2017 34.72 34.88 34.48 34.65 331,271 -0.17(-0.48%)
Aug 02, 2017 34.60 35.07 34.39 34.82 354,100 +0.04(+0.13%)
Aug 01, 2017 35.22 35.50 34.73 34.77 734,018 -0.43(-1.21%)
Jul 31, 2017 35.74 35.99 35.17 35.20 534,844 -0.17(-0.47%)
Jul 28, 2017 34.91 35.95 34.61 35.36 854,260 +0.43(+1.22%)
Jul 27, 2017 35.69 36.03 33.22 34.94 657,401 +1.38(+4.10%)
Jul 26, 2017 34.03 34.28 33.15 33.56 553,655 -0.37(-1.08%)
Jul 25, 2017 33.81 34.18 33.34 33.93 502,364 +0.98(+2.96%)
Jul 24, 2017 32.87 33.86 32.55 32.95 353,165 +0.09(+0.27%)
Jul 21, 2017 33.90 34.26 32.68 32.87 334,555 -0.57(-1.72%)
Jul 20, 2017 33.30 33.79 33.00 33.44 523,623 -0.07(-0.21%)
Jul 19, 2017 33.07 33.77 32.78 33.51 409,766 +0.52(+1.58%)
Jul 18, 2017 34.10 34.23 32.85 32.99 526,618 -1.29(-3.76%)
Jul 17, 2017 32.87 34.76 32.87 34.28 565,667 +1.63(+4.99%)
Jul 14, 2017 32.93 33.04 32.64 32.65 239,877 -0.22(-0.66%)
Jul 13, 2017 32.85 33.00 32.14 32.87 396,019 +0.08(+0.24%)
Jul 12, 2017 33.51 33.87 32.77 32.79 317,587 -0.30(-0.89%)
Jul 11, 2017 32.84 33.54 32.46 33.08 471,995 +0.44(+1.33%)
Jul 10, 2017 32.02 33.08 31.84 32.65 365,821 +0.28(+0.86%)
Jul 07, 2017 32.13 32.46 31.51 32.37 207,337 +0.19(+0.60%)
Jul 06, 2017 32.08 32.78 31.81 32.18 259,496 -0.23(-0.70%)
Jul 05, 2017 33.27 33.27 32.33 32.40 323,133 -0.86(-2.59%)
Jul 03, 2017 32.84 33.57 32.79 33.27 209,540 +0.68(+2.08%)
Jun 30, 2017 32.44 33.06 32.44 32.59 249,733 +0.26(+0.81%)
Jun 29, 2017 32.73 32.93 32.01 32.33 271,819 -0.04(-0.13%)
Jun 28, 2017 32.23 32.73 31.65 32.37 384,730 +1.12(+3.59%)
Jun 27, 2017 32.28 32.60 31.25 31.25 337,014 -0.91(-2.82%)
Jun 26, 2017 32.29 32.49 31.59 32.15 218,918 +0.09(+0.27%)
Jun 23, 2017 31.97 32.33 31.48 32.06 362,204 +0.42(+1.32%)
Jun 22, 2017 31.25 31.91 31.02 31.65 179,185 +0.58(+1.88%)
Jun 21, 2017 31.59 31.88 30.98 31.06 255,014 -0.29(-0.92%)
Jun 20, 2017 31.65 31.93 31.16 31.35 290,772 -0.57(-1.77%)
Jun 19, 2017 31.75 32.23 31.40 31.92 360,460 +0.57(+1.83%)
Jun 16, 2017 31.13 31.75 30.48 31.34 763,862 -0.67(-2.09%)
Jun 15, 2017 32.85 33.14 31.75 32.01 292,703 -1.56(-4.64%)
Jun 14, 2017 34.32 34.32 33.13 33.57 259,347 -0.69(-2.01%)
Jun 13, 2017 34.47 34.78 34.11 34.26 272,680 +0.08(+0.23%)
Jun 12, 2017 33.60 34.82 33.59 34.18 259,516 +0.61(+1.82%)
Jun 09, 2017 33.77 33.95 33.08 33.57 471,975 -0.17(-0.49%)
Jun 08, 2017 32.15 33.89 31.84 33.74 546,166 +1.70(+5.30%)
Jun 07, 2017 33.03 33.08 32.01 32.04 265,292 -0.94(-2.85%)
Jun 06, 2017 32.98 33.16 32.42 32.98 194,497 -0.17(-0.53%)
Jun 05, 2017 32.60 33.47 32.41 33.15 256,014 +0.70(+2.15%)
Jun 02, 2017 32.55 33.09 32.31 32.46 235,676 -0.15(-0.45%)
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.