Carpenter Technology Corp (NY: CRS )

38.15 USD -1.58 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 44.01 44.41 43.39 44.33 529,089 +1.08(+2.50%)
Apr 30, 2015 41.33 44.20 41.10 43.25 683,121 +0.61(+1.43%)
Apr 29, 2015 42.00 42.83 41.74 42.64 396,684 +0.38(+0.90%)
Apr 28, 2015 41.59 42.80 41.12 42.26 439,409 +0.30(+0.71%)
Apr 27, 2015 42.03 42.88 41.80 41.96 602,543 +0.13(+0.31%)
Apr 24, 2015 42.03 42.42 41.73 41.83 317,732 +0.05(+0.12%)
Apr 23, 2015 41.24 42.27 41.24 41.78 543,899 +0.71(+1.73%)
Apr 22, 2015 40.65 41.22 40.42 41.07 648,388 +0.41(+1.01%)
Apr 21, 2015 40.64 41.09 40.29 40.66 384,279 -0.06(-0.15%)
Apr 20, 2015 40.22 41.08 40.20 40.72 323,477 +0.61(+1.52%)
Apr 17, 2015 40.40 40.40 39.62 40.11 410,790 +0.09(+0.22%)
Apr 16, 2015 40.96 41.00 39.96 40.02 391,145 -0.81(-1.98%)
Apr 15, 2015 40.40 41.28 40.23 40.83 533,195 +0.49(+1.21%)
Apr 14, 2015 40.02 40.72 39.87 40.34 424,417 +0.54(+1.36%)
Apr 13, 2015 39.58 40.00 38.71 39.80 775,711 -0.85(-2.09%)
Apr 10, 2015 40.00 40.86 40.00 40.65 431,480 +0.42(+1.04%)
Apr 09, 2015 39.26 40.60 39.21 40.23 535,440 +0.54(+1.36%)
Apr 08, 2015 39.00 39.93 38.85 39.69 978,176 +1.04(+2.69%)
Apr 07, 2015 38.38 38.94 38.38 38.65 544,292 +0.35(+0.91%)
Apr 06, 2015 36.23 38.39 36.23 38.30 1,098,076 +2.08(+5.74%)
Apr 02, 2015 35.16 36.22 36.22 36.22 825,300 +0.53(+1.49%)
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.