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 (%)
Mar 31, 2015 38.13 39.01 38.13 38.88 640,185 +0.28(+0.73%)
Mar 30, 2015 38.14 39.18 38.14 38.60 606,190 +0.56(+1.47%)
Mar 27, 2015 37.76 38.20 37.56 38.04 442,382 +0.14(+0.37%)
Mar 26, 2015 38.22 38.50 37.73 37.90 361,038 -0.09(-0.24%)
Mar 25, 2015 37.58 38.45 37.56 37.99 636,943 +0.67(+1.80%)
Mar 24, 2015 37.97 38.03 37.15 37.32 546,742 -0.48(-1.27%)
Mar 23, 2015 37.33 38.19 37.10 37.80 860,592 +0.74(+2.00%)
Mar 20, 2015 37.54 37.65 37.00 37.06 684,895 -0.23(-0.62%)
Mar 19, 2015 37.60 37.71 36.65 37.29 364,195 -0.71(-1.87%)
Mar 18, 2015 37.61 38.28 37.61 38.00 1,029,558 +0.14(+0.37%)
Mar 17, 2015 38.06 38.43 37.76 37.86 541,763 -0.11(-0.29%)
Mar 16, 2015 38.19 38.45 37.68 37.97 303,089 -0.10(-0.26%)
Mar 13, 2015 38.46 38.77 37.65 38.07 319,289 -0.57(-1.48%)
Mar 12, 2015 38.62 39.13 38.34 38.64 277,927 +0.41(+1.07%)
Mar 11, 2015 37.94 38.40 37.68 38.23 333,012 +0.16(+0.42%)
Mar 10, 2015 37.98 38.69 37.98 38.07 248,354 -0.63(-1.63%)
Mar 09, 2015 39.08 39.23 38.39 38.70 843,825 -0.01(-0.03%)
Mar 06, 2015 39.35 39.60 38.54 38.71 405,722 -1.07(-2.69%)
Mar 05, 2015 40.82 41.22 39.76 39.78 543,860 -1.17(-2.86%)
Mar 04, 2015 41.07 41.42 40.73 40.95 410,328 -0.47(-1.13%)
Mar 03, 2015 41.74 41.87 41.39 41.42 417,466 -0.18(-0.43%)
Mar 02, 2015 42.08 42.22 41.57 41.60 441,673 -0.76(-1.79%)
Feb 27, 2015 42.92 43.07 42.28 42.36 450,872 -0.41(-0.96%)
Feb 26, 2015 43.00 43.33 42.58 42.77 294,823 -0.37(-0.86%)
Feb 25, 2015 43.37 43.49 42.78 43.14 310,531 -0.24(-0.55%)
Feb 24, 2015 42.64 43.64 42.64 43.38 339,600 +0.88(+2.07%)
Feb 23, 2015 42.44 42.85 42.01 42.50 238,789 -0.41(-0.96%)
Feb 20, 2015 42.58 42.96 41.81 42.91 231,735 +0.42(+0.99%)
Feb 19, 2015 42.00 43.12 41.57 42.49 263,025 +0.19(+0.45%)
Feb 18, 2015 42.11 43.25 42.01 42.30 343,081 +0.08(+0.19%)
Feb 17, 2015 41.97 42.31 41.47 42.22 377,713 +0.21(+0.50%)
Feb 13, 2015 41.66 42.01 42.01 42.01 417,700 +0.81(+1.97%)
Feb 12, 2015 40.92 41.57 40.69 41.20 364,152 +0.96(+2.39%)
Feb 11, 2015 39.71 40.38 39.35 40.24 339,318 +0.42(+1.05%)
Feb 10, 2015 40.22 40.22 39.25 39.82 275,204 -0.57(-1.41%)
Feb 09, 2015 40.00 41.22 40.00 40.39 274,329 +0.03(+0.07%)
Feb 06, 2015 39.96 41.07 39.87 40.36 346,486 -0.06(-0.15%)
Feb 05, 2015 39.40 40.46 39.31 40.42 434,277 +1.10(+2.80%)
Feb 04, 2015 39.51 39.75 38.73 39.32 534,372 -0.63(-1.58%)
Feb 03, 2015 39.47 40.22 39.33 39.95 419,384 +1.13(+2.91%)
Feb 02, 2015 38.10 38.95 37.54 38.82 678,473 +0.88(+2.32%)
Jan 30, 2015 36.75 38.14 36.56 37.94 675,971 +0.92(+2.49%)
Jan 29, 2015 36.29 37.18 34.28 37.02 1,158,571 +0.68(+1.87%)
Jan 28, 2015 39.40 39.63 35.30 36.34 1,567,480 -3.23(-8.16%)
Jan 27, 2015 39.60 39.88 39.37 39.57 372,767 -0.44(-1.10%)
Jan 26, 2015 40.02 40.17 39.65 40.01 463,053 +0.09(+0.23%)
Jan 23, 2015 39.74 40.31 39.46 39.92 498,712 -0.30(-0.75%)
Jan 22, 2015 40.04 40.37 39.63 40.22 357,658 +0.37(+0.93%)
Jan 21, 2015 39.62 40.18 39.28 39.85 358,587 +0.27(+0.68%)
Jan 20, 2015 39.89 39.96 38.98 39.58 473,582 -0.25(-0.63%)
Jan 16, 2015 41.02 41.02 39.47 39.83 669,841 -1.39(-3.37%)
Jan 15, 2015 42.39 42.39 41.15 41.22 272,026 -0.72(-1.72%)
Jan 14, 2015 41.80 42.11 41.10 41.94 297,470 -0.84(-1.96%)
Jan 13, 2015 43.09 43.47 42.19 42.78 313,661 +0.09(+0.21%)
Jan 12, 2015 43.01 43.20 41.67 42.69 271,129 -0.42(-0.97%)
Jan 09, 2015 44.23 44.23 42.77 43.11 504,011 -1.05(-2.38%)
Jan 08, 2015 44.70 44.92 43.95 44.16 576,893 -0.25(-0.56%)
Jan 07, 2015 44.69 44.88 43.49 44.41 394,277 -0.02(-0.05%)
Jan 06, 2015 45.43 45.43 43.95 44.43 336,192 -0.89(-1.96%)
Jan 05, 2015 47.02 47.02 44.71 45.32 379,672 -2.59(-5.41%)
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.