Carpenter Technology Corp (NY: CRS )

41.31 USD -1.25 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.14 38.44 37.47 37.54 599,525 -0.61(-1.60%)
Jul 30, 2015 38.00 38.79 37.53 38.15 870,787 +0.35(+0.93%)
Jul 29, 2015 36.64 37.98 36.61 37.80 445,847 +1.02(+2.77%)
Jul 28, 2015 35.88 36.93 35.44 36.78 464,442 +1.33(+3.75%)
Jul 27, 2015 35.05 35.66 34.49 35.45 433,673 +0.21(+0.60%)
Jul 24, 2015 36.81 36.99 35.20 35.24 551,661 -1.74(-4.71%)
Jul 23, 2015 36.91 37.44 36.72 36.98 268,242 +0.29(+0.79%)
Jul 22, 2015 36.87 37.45 36.47 36.69 327,544 -0.52(-1.40%)
Jul 21, 2015 37.28 38.16 37.13 37.21 580,299 -0.18(-0.48%)
Jul 20, 2015 37.70 37.90 37.08 37.39 287,026 -0.39(-1.03%)
Jul 17, 2015 38.17 38.17 37.36 37.78 352,807 -0.46(-1.20%)
Jul 16, 2015 38.58 39.04 38.18 38.24 389,124 -0.03(-0.08%)
Jul 15, 2015 40.10 40.10 37.96 38.27 610,700 -2.29(-5.65%)
Jul 14, 2015 40.07 41.25 39.63 40.56 531,475 +0.45(+1.12%)
Jul 13, 2015 39.11 40.22 38.84 40.11 346,539 +1.24(+3.19%)
Jul 10, 2015 38.92 39.17 38.43 38.87 245,144 +0.40(+1.04%)
Jul 09, 2015 38.75 38.95 38.29 38.47 295,992 +0.32(+0.84%)
Jul 08, 2015 38.55 39.18 38.15 38.15 367,735 -1.06(-2.70%)
Jul 07, 2015 38.86 39.42 37.72 39.21 298,562 +0.10(+0.26%)
Jul 06, 2015 39.04 39.78 38.75 39.11 616,492 -0.46(-1.16%)
Jul 02, 2015 39.19 39.57 39.57 39.57 415,800 +0.45(+1.15%)
Jul 01, 2015 38.83 39.49 38.42 39.12 556,279 +0.44(+1.14%)
Jun 30, 2015 40.08 40.18 38.41 38.68 536,920 -1.15(-2.89%)
Jun 29, 2015 41.41 41.62 39.79 39.83 428,274 -2.00(-4.78%)
Jun 26, 2015 41.90 42.03 41.07 41.83 3,565,048 -0.16(-0.38%)
Jun 25, 2015 42.85 42.91 41.78 41.99 341,195 -0.90(-2.10%)
Jun 24, 2015 42.69 43.06 42.44 42.89 419,168 +0.20(+0.47%)
Jun 23, 2015 42.26 42.76 42.04 42.69 316,674 +0.44(+1.04%)
Jun 22, 2015 42.36 42.55 42.01 42.25 279,618 +0.10(+0.24%)
Jun 19, 2015 42.70 42.70 41.82 42.15 759,268 -0.43(-1.01%)
Jun 18, 2015 42.57 42.87 42.04 42.58 235,212 +0.12(+0.28%)
Jun 17, 2015 42.66 42.86 41.62 42.46 600,729 -0.04(-0.09%)
Jun 16, 2015 41.91 42.61 41.87 42.50 279,484 +0.56(+1.34%)
Jun 15, 2015 42.12 42.12 41.13 41.94 286,816 -0.36(-0.85%)
Jun 12, 2015 42.13 42.35 41.80 42.30 238,000 +0.13(+0.31%)
Jun 11, 2015 41.65 42.18 41.49 42.17 192,286 +0.41(+0.98%)
Jun 10, 2015 41.39 42.16 41.39 41.76 180,416 +0.88(+2.15%)
Jun 09, 2015 41.25 41.89 40.83 40.88 225,622 -0.08(-0.20%)
Jun 08, 2015 41.44 41.76 40.81 40.96 205,161 -0.51(-1.23%)
Jun 05, 2015 41.30 41.50 40.74 41.47 257,106 +0.10(+0.24%)
Jun 04, 2015 41.52 41.79 40.90 41.37 171,483 -0.41(-0.98%)
Jun 03, 2015 41.34 42.40 41.31 41.78 178,342 +0.52(+1.26%)
Jun 02, 2015 40.51 41.55 40.51 41.26 239,034 +0.87(+2.15%)
Jun 01, 2015 40.92 41.11 39.82 40.39 311,351 -0.45(-1.10%)
May 29, 2015 41.06 41.11 40.41 40.84 429,013 -0.38(-0.92%)
May 28, 2015 41.54 41.54 40.67 41.22 269,268 -0.55(-1.32%)
May 27, 2015 41.52 41.82 41.13 41.77 228,782 +0.24(+0.58%)
May 26, 2015 42.62 42.69 41.33 41.53 238,151 -1.23(-2.88%)
May 22, 2015 42.63 42.76 42.76 42.76 227,700 +0.07(+0.16%)
May 21, 2015 43.25 43.44 42.42 42.69 249,528 -0.47(-1.09%)
May 20, 2015 43.60 43.72 42.77 43.16 276,623 -0.25(-0.58%)
May 19, 2015 43.83 44.14 42.53 43.41 308,876 -0.52(-1.18%)
May 18, 2015 43.95 44.15 43.60 43.93 271,443 -0.20(-0.45%)
May 15, 2015 44.39 44.72 43.99 44.13 259,013 -0.38(-0.85%)
May 14, 2015 44.41 44.81 44.14 44.51 260,729 +0.48(+1.09%)
May 13, 2015 44.08 44.40 43.58 44.03 268,897 +0.07(+0.16%)
May 12, 2015 44.60 44.60 43.87 43.96 202,974 -0.62(-1.39%)
May 11, 2015 44.05 44.84 44.05 44.58 287,666 +0.79(+1.80%)
May 08, 2015 44.32 44.88 43.61 43.79 326,579 +0.03(+0.07%)
May 07, 2015 44.00 44.09 43.35 43.76 258,361 -0.38(-0.86%)
May 06, 2015 44.61 44.89 43.87 44.14 329,334 -0.26(-0.59%)
May 05, 2015 44.76 45.42 44.33 44.40 350,859 -0.21(-0.47%)
May 04, 2015 44.55 45.40 44.38 44.61 370,369 +0.28(+0.63%)
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.