Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.61 49.05 48.40 48.41 401,698 -0.20(-0.40%)
Oct 30, 2013 48.84 49.24 47.98 48.61 811,985 -0.74(-1.50%)
Oct 29, 2013 48.84 49.35 46.85 49.35 908,065 +0.08(+0.17%)
Oct 28, 2013 49.52 49.68 48.75 49.27 392,542 -0.48(-0.97%)
Oct 25, 2013 49.80 49.98 49.44 49.75 387,147 -0.03(-0.07%)
Oct 24, 2013 50.03 50.09 49.74 49.78 298,427 -0.07(-0.15%)
Oct 23, 2013 49.66 49.98 49.41 49.86 346,096 -0.20(-0.41%)
Oct 22, 2013 49.56 50.35 49.50 50.06 503,471 +0.72(+1.47%)
Oct 21, 2013 49.30 49.49 48.95 49.34 238,704 +0.17(+0.35%)
Oct 18, 2013 49.23 49.42 48.85 49.17 383,654 +0.03(+0.07%)
Oct 17, 2013 48.68 49.29 48.68 49.13 257,914 +0.41(+0.85%)
Oct 16, 2013 48.56 49.06 48.30 48.72 345,097 +0.46(+0.94%)
Oct 15, 2013 47.77 48.54 47.61 48.26 557,372 +0.38(+0.80%)
Oct 14, 2013 47.28 48.08 47.27 47.88 585,716 -0.10(-0.20%)
Oct 11, 2013 48.09 48.29 47.49 47.98 511,013 -0.10(-0.20%)
Oct 10, 2013 48.17 48.38 47.82 48.08 288,327 +0.40(+0.84%)
Oct 09, 2013 48.04 48.04 47.51 47.68 475,192 -0.15(-0.32%)
Oct 08, 2013 48.03 48.53 47.82 47.83 400,587 -0.21(-0.44%)
Oct 07, 2013 47.84 48.56 47.73 48.04 284,915 -0.50(-1.04%)
Oct 04, 2013 48.43 48.83 48.26 48.55 332,307 +0.05(+0.10%)
Oct 03, 2013 48.64 49.15 48.36 48.50 402,551 -0.40(-0.82%)
Oct 02, 2013 48.28 49.07 48.22 48.90 603,918 +0.34(+0.70%)
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.