Skip to main content

Carpenter Technology Corp (NY: CRS )

71.08 +0.89 (+1.27%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.46 34.71 33.55 34.54 354,179 +0.26(+0.76%)
Jan 30, 2017 34.01 34.31 33.32 34.28 319,013 -0.22(-0.63%)
Jan 27, 2017 35.02 35.28 34.43 34.50 387,421 -0.39(-1.11%)
Jan 26, 2017 34.91 35.78 34.52 34.89 300,278 -0.35(-1.00%)
Jan 25, 2017 34.76 35.35 34.31 35.24 330,965 +0.54(+1.57%)
Jan 24, 2017 33.35 35.04 33.26 34.70 559,254 +1.95(+5.96%)
Jan 23, 2017 32.95 33.22 32.34 32.75 256,493 -0.04(-0.13%)
Jan 20, 2017 32.73 33.30 32.62 32.79 330,217 +0.03(+0.08%)
Jan 19, 2017 33.07 33.36 31.96 32.76 292,797 -0.60(-1.79%)
Jan 18, 2017 32.71 33.64 32.51 33.36 614,055 +0.69(+2.11%)
Jan 17, 2017 33.03 33.43 32.48 32.67 273,152 -0.52(-1.56%)
Jan 13, 2017 33.19 33.19 33.19 0 +0.21(+0.63%)
Jan 12, 2017 33.55 33.57 32.42 32.98 350,227 -0.86(-2.55%)
Jan 11, 2017 32.68 33.86 32.42 33.84 580,204 +1.12(+3.43%)
Jan 10, 2017 31.82 32.73 31.77 32.72 654,041 +1.26(+4.01%)
Jan 09, 2017 32.01 32.09 31.27 31.46 429,570 -0.48(-1.51%)
Jan 06, 2017 32.44 32.71 31.94 31.94 342,775 -0.67(-2.06%)
Jan 05, 2017 32.81 33.36 32.31 32.62 272,760 -0.36(-1.10%)
Jan 04, 2017 31.72 33.03 31.72 32.98 297,966 +1.43(+4.54%)
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.