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 (%)
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%)
Mar 01, 2016 25.82 26.23 25.30 25.43 731,957 +0.14(+0.57%)
Feb 29, 2016 24.70 25.48 24.54 25.28 1,175,908 +0.85(+3.48%)
Feb 26, 2016 24.82 25.29 24.23 24.43 526,054 -0.09(-0.38%)
Feb 25, 2016 24.18 24.58 23.66 24.53 621,525 +0.30(+1.23%)
Feb 24, 2016 23.24 24.31 23.04 24.23 827,043 +0.53(+2.23%)
Feb 23, 2016 24.25 24.48 23.59 23.70 868,926 -0.87(-3.53%)
Feb 22, 2016 24.51 25.00 24.14 24.57 822,130 +0.59(+2.45%)
Feb 19, 2016 24.01 24.37 23.31 23.98 796,625 -0.28(-1.16%)
Feb 18, 2016 26.01 26.21 24.11 24.26 905,747 -1.70(-6.55%)
Feb 17, 2016 25.79 27.27 25.78 25.96 1,062,295 +0.46(+1.80%)
Feb 16, 2016 24.63 25.80 24.31 25.51 1,246,667 +1.18(+4.86%)
Feb 12, 2016 22.47 24.32 24.32 24.32 1,334,486 +2.29(+10.39%)
Feb 11, 2016 21.94 22.36 21.56 22.03 929,526 -0.14(-0.61%)
Feb 10, 2016 22.95 23.17 22.14 22.17 771,231 -0.71(-3.09%)
Feb 09, 2016 22.37 23.02 22.37 22.88 1,155,324 +0.02(+0.07%)
Feb 08, 2016 23.71 23.92 22.43 22.86 929,079 -1.14(-4.75%)
Feb 05, 2016 25.10 25.35 23.85 24.00 1,157,382 -1.14(-4.53%)
Feb 04, 2016 23.08 26.77 23.08 25.14 2,064,176 +2.55(+11.27%)
Feb 03, 2016 22.35 22.86 21.63 22.59 1,165,558 +0.60(+2.73%)
Feb 02, 2016 22.08 22.23 21.69 21.99 648,982 -0.59(-2.62%)
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.