Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.32 27.56 26.95 27.28 905,665 -0.10(-0.35%)
Oct 28, 2016 27.34 27.48 26.58 27.38 1,371,320 +0.07(+0.25%)
Oct 27, 2016 31.00 31.07 26.21 27.31 2,249,941 -5.88(-17.71%)
Oct 26, 2016 33.13 34.01 33.11 33.19 473,256 -0.10(-0.31%)
Oct 25, 2016 34.09 35.11 33.12 33.29 351,208 -0.49(-1.46%)
Oct 24, 2016 35.02 35.02 33.76 33.78 301,960 +0.06(+0.18%)
Oct 21, 2016 33.07 34.02 33.03 33.72 198,765 +0.12(+0.36%)
Oct 20, 2016 33.39 33.94 32.92 33.60 284,404 -0.09(-0.28%)
Oct 19, 2016 33.26 34.00 33.05 33.70 172,737 +0.66(+2.00%)
Oct 18, 2016 33.70 33.70 32.65 33.03 186,317 +0.09(+0.26%)
Oct 17, 2016 32.82 33.49 32.66 32.95 207,312 +0.34(+1.03%)
Oct 14, 2016 33.15 33.42 32.46 32.61 227,092 -0.21(-0.65%)
Oct 13, 2016 33.08 33.27 32.33 32.83 378,129 -1.07(-3.17%)
Oct 12, 2016 34.12 34.48 33.84 33.90 464,203 -0.28(-0.83%)
Oct 11, 2016 35.01 35.01 33.88 34.18 422,163 -1.19(-3.35%)
Oct 10, 2016 35.86 36.32 35.34 35.37 223,900 +0.14(+0.39%)
Oct 07, 2016 35.81 36.02 34.61 35.23 417,325 -0.25(-0.70%)
Oct 06, 2016 34.87 35.71 34.85 35.48 437,993 +0.31(+0.88%)
Oct 05, 2016 34.73 35.54 34.41 35.17 372,204 +0.82(+2.40%)
Oct 04, 2016 34.84 35.16 34.30 34.35 282,302 -0.52(-1.50%)
Oct 03, 2016 35.47 35.49 34.57 34.87 333,133 -0.58(-1.62%)
Sep 30, 2016 35.52 35.82 34.87 35.45 490,119 +0.33(+0.93%)
Sep 29, 2016 35.95 36.20 34.91 35.12 308,732 -0.95(-2.64%)
Sep 28, 2016 35.14 36.30 34.97 36.08 487,246 +1.46(+4.22%)
Sep 27, 2016 33.45 34.63 33.14 34.61 344,069 +0.65(+1.92%)
Sep 26, 2016 33.85 34.31 33.71 33.96 376,646 -0.03(-0.10%)
Sep 23, 2016 33.97 34.61 33.82 34.00 409,562 -0.04(-0.13%)
Sep 22, 2016 34.15 34.76 33.59 34.04 748,117 +0.83(+2.51%)
Sep 21, 2016 32.28 33.24 32.19 33.21 523,804 +1.33(+4.18%)
Sep 20, 2016 32.06 32.35 31.57 31.87 346,789 -0.01(-0.03%)
Sep 19, 2016 31.50 32.39 31.23 31.88 376,178 +1.03(+3.34%)
Sep 16, 2016 30.73 30.98 30.14 30.85 610,993 +0.28(+0.93%)
Sep 15, 2016 30.30 30.80 29.82 30.57 265,781 +0.24(+0.79%)
Sep 14, 2016 29.98 30.53 29.79 30.33 281,115 +0.38(+1.26%)
Sep 13, 2016 30.71 30.92 29.40 29.95 517,901 -1.52(-4.83%)
Sep 12, 2016 30.02 31.51 29.55 31.47 331,335 +0.84(+2.75%)
Sep 09, 2016 32.05 32.84 30.62 30.63 371,964 -1.85(-5.69%)
Sep 08, 2016 32.96 32.96 32.23 32.48 227,274 -0.44(-1.33%)
Sep 07, 2016 32.14 32.96 31.96 32.91 373,220 +0.56(+1.73%)
Sep 06, 2016 31.79 32.42 31.33 32.35 299,342 +0.84(+2.67%)
Sep 02, 2016 31.54 31.51 31.51 31.51 322,418 +0.46(+1.47%)
Sep 01, 2016 31.25 31.37 30.64 31.06 362,373 -0.11(-0.36%)
Aug 31, 2016 31.48 31.67 31.06 31.17 407,798 -0.72(-2.26%)
Aug 30, 2016 31.90 32.74 31.60 31.89 464,527 -0.65(-2.01%)
Aug 29, 2016 31.36 32.63 31.36 32.54 203,607 +1.15(+3.67%)
Aug 26, 2016 32.11 32.23 31.27 31.39 231,307 -0.17(-0.54%)
Aug 25, 2016 31.25 31.96 31.25 31.56 218,846 +0.25(+0.80%)
Aug 24, 2016 31.97 32.00 31.22 31.32 321,420 -0.88(-2.72%)
Aug 23, 2016 32.48 32.80 32.17 32.19 255,599 +0.10(+0.32%)
Aug 22, 2016 31.16 32.12 30.93 32.09 203,233 +0.61(+1.94%)
Aug 19, 2016 31.91 32.07 31.38 31.48 296,209 -0.75(-2.32%)
Aug 18, 2016 32.17 32.25 31.68 32.23 180,954 +0.50(+1.59%)
Aug 17, 2016 31.94 31.95 31.33 31.72 240,453 -0.32(-1.01%)
Aug 16, 2016 32.71 32.94 32.04 32.05 246,560 -0.59(-1.81%)
Aug 15, 2016 31.59 32.74 31.52 32.64 283,186 +1.33(+4.23%)
Aug 12, 2016 31.99 32.15 31.26 31.31 277,987 -0.76(-2.37%)
Aug 11, 2016 31.82 32.28 31.56 32.07 247,520 +0.44(+1.38%)
Aug 10, 2016 31.78 32.13 31.52 31.64 258,786 +0.13(+0.41%)
Aug 09, 2016 32.39 32.47 31.48 31.51 307,883 -0.98(-3.03%)
Aug 08, 2016 32.50 33.04 32.35 32.49 244,870 +0.09(+0.26%)
Aug 05, 2016 32.29 32.53 32.11 32.41 399,863 +0.32(+1.01%)
Aug 04, 2016 32.70 32.70 31.88 32.08 357,234 -0.64(-1.96%)
Aug 03, 2016 32.38 32.84 32.11 32.72 466,899 +0.17(+0.53%)
Aug 02, 2016 33.45 33.52 32.27 32.55 291,184 -0.81(-2.43%)
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.