Skip to main content

Carpenter Technology Corp (NY: CRS )

147.68 +4.37 (+3.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.05 28.35 27.52 28.06 350,111 +0.17(+0.60%)
Oct 29, 2015 27.64 28.36 27.64 27.89 587,339 -0.10(-0.36%)
Oct 28, 2015 26.64 28.19 26.30 27.99 608,041 +1.30(+4.86%)
Oct 27, 2015 25.94 26.92 25.85 26.69 910,220 +0.46(+1.77%)
Oct 26, 2015 27.30 27.31 26.02 26.23 627,771 -1.05(-3.86%)
Oct 23, 2015 28.26 28.26 27.11 27.28 579,622 -0.48(-1.73%)
Oct 22, 2015 25.15 28.29 25.15 27.76 1,532,823 +2.83(+11.36%)
Oct 21, 2015 25.47 25.77 24.77 24.93 810,741 -0.56(-2.20%)
Oct 20, 2015 26.02 26.25 25.35 25.49 817,671 -0.73(-2.78%)
Oct 19, 2015 29.45 29.49 25.83 26.22 2,120,510 -3.64(-12.20%)
Oct 16, 2015 30.08 31.14 29.03 29.86 821,807 -0.23(-0.78%)
Oct 15, 2015 29.21 30.16 28.98 30.10 478,784 +0.81(+2.77%)
Oct 14, 2015 29.36 29.70 29.02 29.29 756,401 +0.17(+0.58%)
Oct 13, 2015 28.54 29.54 28.32 29.12 543,211 +0.09(+0.32%)
Oct 12, 2015 29.67 29.67 28.88 29.03 226,266 -0.54(-1.84%)
Oct 09, 2015 29.67 30.17 29.48 29.57 567,113 +0.22(+0.74%)
Oct 08, 2015 28.49 29.55 28.36 29.35 556,071 +0.72(+2.52%)
Oct 07, 2015 28.41 29.03 27.99 28.63 689,211 +0.69(+2.46%)
Oct 06, 2015 27.48 28.44 27.41 27.94 573,029 +0.43(+1.55%)
Oct 05, 2015 26.46 27.71 26.24 27.52 557,268 +1.46(+5.59%)
Oct 02, 2015 24.83 26.20 24.75 26.06 596,791 +1.06(+4.26%)
Oct 01, 2015 25.17 25.55 24.50 25.00 578,972 +0.06(+0.23%)
Sep 30, 2015 25.26 25.33 24.54 24.94 576,839 +0.14(+0.57%)
Sep 29, 2015 24.74 24.92 24.56 24.80 677,942 +0.22(+0.89%)
Sep 28, 2015 24.73 25.00 24.44 24.58 683,797 -0.40(-1.61%)
Sep 25, 2015 25.75 25.75 24.94 24.98 455,364 -0.60(-2.36%)
Sep 24, 2015 25.14 25.81 24.95 25.58 818,074 +0.13(+0.49%)
Sep 23, 2015 26.66 26.83 25.35 25.46 654,481 -0.95(-3.59%)
Sep 22, 2015 26.76 27.26 26.14 26.40 1,161,241 -0.85(-3.10%)
Sep 21, 2015 27.64 27.94 27.09 27.25 637,317 -0.18(-0.64%)
Sep 18, 2015 28.28 28.39 27.33 27.43 1,094,088 -1.21(-4.24%)
Sep 17, 2015 28.96 29.28 28.29 28.64 589,061 -0.28(-0.96%)
Sep 16, 2015 28.85 29.49 28.64 28.92 558,435 +0.21(+0.73%)
Sep 15, 2015 28.20 28.85 28.03 28.71 512,074 +0.52(+1.84%)
Sep 14, 2015 28.76 28.91 27.48 28.19 477,272 -0.64(-2.24%)
Sep 11, 2015 28.90 29.08 28.41 28.83 293,740 -0.14(-0.49%)
Sep 10, 2015 29.06 29.28 28.46 28.98 494,293 -0.04(-0.14%)
Sep 09, 2015 30.63 30.63 28.58 29.02 797,989 -0.95(-3.19%)
Sep 08, 2015 30.42 30.65 29.64 29.97 781,257 +0.17(+0.56%)
Sep 04, 2015 30.57 29.80 29.80 29.80 653,478 -1.32(-4.25%)
Sep 03, 2015 30.98 31.63 30.57 31.13 829,825 -0.90(-2.82%)
Sep 02, 2015 32.02 32.14 31.05 32.03 430,682 +0.75(+2.40%)
Sep 01, 2015 31.59 32.26 31.10 31.28 440,142 -1.23(-3.79%)
Aug 31, 2015 31.98 32.82 31.56 32.52 371,591 +0.44(+1.38%)
Aug 28, 2015 31.44 32.81 31.28 32.07 528,061 +0.58(+1.83%)
Aug 27, 2015 29.66 31.71 29.51 31.50 737,733 +2.26(+7.73%)
Aug 26, 2015 29.44 29.49 28.65 29.24 569,318 +0.41(+1.42%)
Aug 25, 2015 30.92 31.02 28.81 28.83 690,875 -1.24(-4.13%)
Aug 24, 2015 30.98 31.82 29.43 30.07 751,948 -0.59(-1.93%)
Aug 21, 2015 30.68 31.47 30.45 30.67 519,160 -0.76(-2.41%)
Aug 20, 2015 32.12 32.29 31.42 31.42 340,824 -0.51(-1.59%)
Aug 19, 2015 31.75 32.42 31.19 31.93 407,040 -0.21(-0.65%)
Aug 18, 2015 32.40 32.72 31.97 32.14 301,870 -0.52(-1.58%)
Aug 17, 2015 32.32 32.67 32.07 32.66 402,968 +0.08(+0.23%)
Aug 14, 2015 32.02 33.09 31.82 32.58 397,817 +0.57(+1.77%)
Aug 13, 2015 32.42 32.67 31.55 32.02 317,599 -0.59(-1.82%)
Aug 12, 2015 32.31 32.74 31.55 32.61 446,107 +0.17(+0.51%)
Aug 11, 2015 32.72 33.02 31.77 32.44 372,143 -0.96(-2.87%)
Aug 10, 2015 32.05 33.58 31.71 33.40 505,258 +1.73(+5.45%)
Aug 07, 2015 31.67 32.54 31.33 31.67 582,622 -0.24(-0.76%)
Aug 06, 2015 30.96 32.06 30.44 31.92 387,381 +0.97(+3.12%)
Aug 05, 2015 31.20 31.66 30.66 30.95 462,514 +0.31(+1.01%)
Aug 04, 2015 30.96 31.24 30.42 30.64 374,624 -0.06(-0.19%)
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.