Skip to main content

Carpenter Technology Corp (NY: CRS )

147.66 +4.34 (+3.03%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.85 32.53 31.50 32.20 480,513 +0.42(+1.33%)
Mar 30, 2017 31.70 32.00 31.47 31.78 272,826 +0.07(+0.22%)
Mar 29, 2017 31.68 32.00 31.56 31.71 281,785 +0.00(+0.00%)
Mar 28, 2017 31.12 31.84 30.85 31.71 210,493 +0.49(+1.58%)
Mar 27, 2017 30.33 31.34 29.87 31.22 231,225 +0.02(+0.06%)
Mar 24, 2017 31.76 31.91 31.10 31.20 183,825 -0.41(-1.28%)
Mar 23, 2017 31.85 32.04 31.39 31.60 240,931 -0.21(-0.65%)
Mar 22, 2017 31.78 32.05 31.35 31.81 259,271 +0.07(+0.22%)
Mar 21, 2017 32.97 33.18 31.68 31.74 550,894 -0.81(-2.49%)
Mar 20, 2017 32.86 32.86 32.20 32.55 512,126 -0.48(-1.46%)
Mar 17, 2017 33.17 33.67 32.81 33.04 1,572,443 -0.07(-0.21%)
Mar 16, 2017 32.32 33.77 32.32 33.11 769,469 +1.55(+4.92%)
Mar 15, 2017 30.46 31.60 30.34 31.55 495,097 +1.09(+3.57%)
Mar 14, 2017 30.21 30.56 29.78 30.46 232,377 -0.03(-0.08%)
Mar 13, 2017 30.75 31.02 30.27 30.49 311,657 -0.06(-0.20%)
Mar 10, 2017 30.86 31.04 30.02 30.55 378,096 +0.02(+0.06%)
Mar 09, 2017 31.23 31.66 30.47 30.53 330,516 -0.87(-2.78%)
Mar 08, 2017 31.87 32.02 31.32 31.41 355,318 -0.28(-0.87%)
Mar 07, 2017 32.71 32.95 31.60 31.68 281,391 -1.04(-3.17%)
Mar 06, 2017 32.42 32.98 32.29 32.72 325,605 -0.59(-1.76%)
Mar 03, 2017 33.89 34.28 32.98 33.30 331,997 -0.56(-1.66%)
Mar 02, 2017 35.94 36.01 33.80 33.87 403,942 -2.39(-6.60%)
Mar 01, 2017 36.02 36.73 35.92 36.26 410,869 +1.24(+3.55%)
Feb 28, 2017 35.23 35.64 34.67 35.01 364,910 -0.40(-1.12%)
Feb 27, 2017 34.90 35.65 34.77 35.41 301,868 +0.50(+1.43%)
Feb 24, 2017 34.63 35.43 34.16 34.91 282,522 -0.40(-1.12%)
Feb 23, 2017 37.03 37.10 35.12 35.31 672,840 -1.50(-4.08%)
Feb 22, 2017 35.54 36.84 35.13 36.81 785,544 +0.90(+2.50%)
Feb 21, 2017 35.78 36.12 35.56 35.91 264,789 +0.42(+1.19%)
Feb 17, 2017 35.49 35.49 35.49 0 -0.60(-1.67%)
Feb 16, 2017 36.26 36.96 35.99 36.09 620,579 -0.14(-0.38%)
Feb 15, 2017 36.03 36.54 36.03 36.23 217,453 -0.21(-0.57%)
Feb 14, 2017 36.42 36.65 36.05 36.44 300,520 -0.21(-0.57%)
Feb 13, 2017 36.79 37.40 36.48 36.65 406,691 +0.42(+1.17%)
Feb 10, 2017 36.72 37.17 36.17 36.22 339,999 -0.03(-0.07%)
Feb 09, 2017 36.07 36.73 35.98 36.25 474,454 +0.29(+0.82%)
Feb 08, 2017 36.36 36.49 35.55 35.95 334,762 -0.43(-1.19%)
Feb 07, 2017 37.13 37.61 36.21 36.39 384,121 -0.73(-1.95%)
Feb 06, 2017 37.04 37.52 36.77 37.11 490,512 -0.07(-0.19%)
Feb 03, 2017 37.92 37.92 36.70 37.18 684,464 -0.33(-0.87%)
Feb 02, 2017 35.87 38.97 35.83 37.51 1,007,826 +2.92(+8.45%)
Feb 01, 2017 34.78 35.61 33.67 34.59 621,315 +0.18(+0.52%)
Jan 31, 2017 34.32 34.57 33.42 34.40 355,585 +0.26(+0.76%)
Jan 30, 2017 33.87 34.17 33.18 34.15 320,279 -0.21(-0.63%)
Jan 27, 2017 34.88 35.14 34.29 34.36 388,959 -0.39(-1.11%)
Jan 26, 2017 34.77 35.64 34.39 34.75 301,470 -0.35(-1.00%)
Jan 25, 2017 34.62 35.21 34.17 35.10 332,279 +0.54(+1.57%)
Jan 24, 2017 33.22 34.90 33.12 34.56 561,474 +1.94(+5.96%)
Jan 23, 2017 32.82 33.09 32.21 32.62 257,512 -0.04(-0.13%)
Jan 20, 2017 32.60 33.17 32.49 32.66 331,528 +0.03(+0.08%)
Jan 19, 2017 32.94 33.23 31.84 32.63 293,960 -0.59(-1.79%)
Jan 18, 2017 32.58 33.50 32.38 33.23 616,493 +0.69(+2.11%)
Jan 17, 2017 32.90 33.30 32.35 32.54 274,236 -0.52(-1.56%)
Jan 13, 2017 33.06 33.06 33.06 0 +0.21(+0.63%)
Jan 12, 2017 33.42 33.43 32.29 32.85 351,617 -0.86(-2.55%)
Jan 11, 2017 32.55 33.73 32.29 33.71 582,507 +1.12(+3.43%)
Jan 10, 2017 31.70 32.60 31.65 32.59 656,637 +1.26(+4.01%)
Jan 09, 2017 31.89 31.96 31.15 31.34 431,275 -0.48(-1.51%)
Jan 06, 2017 32.31 32.58 31.82 31.82 344,136 -0.67(-2.06%)
Jan 05, 2017 32.68 33.23 32.19 32.49 273,843 -0.36(-1.10%)
Jan 04, 2017 31.59 32.90 31.59 32.85 299,149 +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.