Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.77 23.43 21.77 23.38 1,006,663 +1.67(+7.68%)
Jan 28, 2016 21.97 22.09 21.24 21.71 690,704 +0.22(+1.02%)
Jan 27, 2016 21.87 22.40 21.14 21.49 944,169 -0.66(-2.97%)
Jan 26, 2016 21.36 22.24 20.98 22.15 535,922 +0.96(+4.53%)
Jan 25, 2016 21.35 21.74 21.12 21.19 659,240 -0.41(-1.91%)
Jan 22, 2016 21.87 22.38 21.28 21.60 824,390 +0.26(+1.22%)
Jan 21, 2016 21.28 21.76 21.02 21.34 794,155 +0.15(+0.72%)
Jan 20, 2016 20.80 21.45 20.21 21.19 862,565 +0.00(+0.00%)
Jan 19, 2016 21.68 21.81 20.80 21.19 729,123 -0.08(-0.36%)
Jan 15, 2016 21.13 21.27 21.27 21.27 1,422,269 -0.61(-2.81%)
Jan 14, 2016 21.49 22.09 21.26 21.88 547,721 +0.68(+3.22%)
Jan 13, 2016 21.56 22.05 20.85 21.20 1,486,867 -0.36(-1.68%)
Jan 12, 2016 21.90 21.92 21.01 21.56 722,858 -0.06(-0.27%)
Jan 11, 2016 23.26 23.31 21.54 21.62 1,243,516 -1.35(-5.87%)
Jan 08, 2016 23.62 23.89 22.92 22.97 710,364 -0.48(-2.05%)
Jan 07, 2016 23.88 24.20 22.99 23.45 1,462,162 -1.11(-4.53%)
Jan 06, 2016 24.46 24.75 24.21 24.56 685,998 -0.17(-0.68%)
Jan 05, 2016 24.70 24.97 24.16 24.73 982,110 +0.03(+0.10%)
Jan 04, 2016 25.12 25.37 24.64 24.70 832,669 -0.79(-3.11%)
Dec 31, 2015 25.91 25.49 25.49 25.49 448,206 -0.46(-1.78%)
Dec 30, 2015 25.67 26.25 25.57 25.96 440,300 -0.09(-0.36%)
Dec 29, 2015 26.30 26.45 25.71 26.05 462,088 +0.03(+0.13%)
Dec 28, 2015 25.78 26.17 25.17 26.02 615,123 -0.09(-0.35%)
Dec 24, 2015 26.31 26.11 26.11 26.11 433,246 -0.08(-0.29%)
Dec 23, 2015 25.93 26.76 25.42 26.19 644,340 +0.69(+2.71%)
Dec 22, 2015 24.55 25.68 24.36 25.49 605,285 +1.04(+4.27%)
Dec 21, 2015 24.01 24.53 23.73 24.45 570,923 +0.56(+2.33%)
Dec 18, 2015 23.52 24.25 23.36 23.89 1,063,914 +0.38(+1.61%)
Dec 17, 2015 23.80 23.82 23.20 23.52 688,312 -0.35(-1.48%)
Dec 16, 2015 24.48 24.64 23.42 23.87 1,011,473 -0.77(-3.14%)
Dec 15, 2015 26.23 26.36 24.21 24.64 966,686 -1.36(-5.25%)
Dec 14, 2015 26.58 27.00 25.94 26.01 737,973 -0.59(-2.22%)
Dec 11, 2015 28.15 28.15 26.56 26.60 546,165 -2.44(-8.41%)
Dec 10, 2015 28.21 29.46 28.21 29.04 898,114 +0.83(+2.93%)
Dec 09, 2015 28.62 29.18 28.10 28.22 485,941 +0.07(+0.24%)
Dec 08, 2015 28.11 28.64 27.91 28.15 333,126 -0.53(-1.85%)
Dec 07, 2015 29.52 29.52 28.48 28.68 301,318 -1.20(-4.00%)
Dec 04, 2015 29.98 30.25 29.48 29.87 256,159 -0.17(-0.56%)
Dec 03, 2015 30.83 30.83 29.91 30.04 406,819 -0.48(-1.57%)
Dec 02, 2015 30.51 30.95 30.46 30.52 440,549 -0.29(-0.93%)
Dec 01, 2015 30.32 30.96 30.19 30.81 473,632 +0.54(+1.78%)
Nov 30, 2015 29.86 30.80 29.42 30.27 494,290 +0.36(+1.21%)
Nov 27, 2015 29.36 30.06 29.35 29.91 200,578 +0.35(+1.20%)
Nov 25, 2015 29.52 29.55 29.55 29.55 351,560 -0.13(-0.43%)
Nov 24, 2015 27.82 29.71 27.82 29.68 431,438 +1.79(+6.40%)
Nov 23, 2015 27.78 28.41 27.66 27.90 368,005 +0.03(+0.09%)
Nov 20, 2015 29.30 29.39 27.80 27.87 574,498 -1.22(-4.20%)
Nov 19, 2015 29.54 30.00 28.92 29.09 420,170 -0.51(-1.71%)
Nov 18, 2015 28.76 29.72 28.76 29.60 523,163 +1.15(+4.06%)
Nov 17, 2015 28.97 29.11 28.23 28.44 485,027 -0.56(-1.92%)
Nov 16, 2015 28.32 29.23 28.26 29.00 369,255 +0.59(+2.08%)
Nov 13, 2015 27.68 28.96 27.67 28.41 387,884 +0.81(+2.93%)
Nov 12, 2015 27.99 27.99 27.47 27.60 399,310 -0.87(-3.05%)
Nov 11, 2015 28.69 28.79 28.07 28.47 377,292 -0.16(-0.56%)
Nov 10, 2015 28.09 28.63 27.97 28.63 391,585 +0.48(+1.71%)
Nov 09, 2015 28.46 28.63 27.68 28.15 342,241 -0.52(-1.82%)
Nov 06, 2015 28.01 28.70 27.60 28.67 275,578 +0.30(+1.07%)
Nov 05, 2015 28.50 28.79 27.90 28.37 221,555 -0.33(-1.14%)
Nov 04, 2015 29.18 29.30 28.36 28.70 334,610 -0.51(-1.73%)
Nov 03, 2015 28.83 29.76 28.83 29.20 527,076 +0.14(+0.49%)
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.