Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.02 41.59 39.54 41.54 591,420 +1.70(+4.27%)
Oct 30, 2014 39.62 40.20 39.20 39.84 515,777 +0.08(+0.21%)
Oct 29, 2014 41.23 41.23 39.30 39.75 865,276 -1.16(-2.84%)
Oct 28, 2014 40.46 41.05 39.91 40.91 789,567 +0.76(+1.88%)
Oct 27, 2014 39.89 40.65 40.24 40.16 1,169,677 -0.08(-0.21%)
Oct 24, 2014 41.89 42.12 39.61 40.24 1,142,774 -1.09(-2.63%)
Oct 23, 2014 38.04 41.68 37.66 41.33 1,586,608 +5.00(+13.77%)
Oct 22, 2014 37.16 37.40 36.12 36.33 540,505 -0.97(-2.59%)
Oct 21, 2014 36.94 37.47 36.76 37.29 471,738 +0.69(+1.87%)
Oct 20, 2014 36.03 36.31 35.99 36.61 574,808 +0.38(+1.05%)
Oct 17, 2014 36.35 36.48 35.89 36.23 596,062 +0.30(+0.83%)
Oct 16, 2014 34.97 36.14 34.82 35.93 523,678 +0.15(+0.42%)
Oct 15, 2014 34.82 36.09 34.32 35.78 662,885 +0.38(+1.07%)
Oct 14, 2014 35.26 35.81 34.82 35.40 673,958 +0.34(+0.97%)
Oct 13, 2014 35.17 35.91 34.95 35.06 841,288 -0.12(-0.35%)
Oct 10, 2014 35.64 35.79 34.26 35.19 1,188,150 -0.53(-1.48%)
Oct 09, 2014 36.10 36.11 35.38 35.71 1,079,577 -0.54(-1.48%)
Oct 08, 2014 36.30 36.43 35.13 36.25 660,433 -0.01(-0.02%)
Oct 07, 2014 36.06 36.56 36.01 36.26 844,457 -0.10(-0.27%)
Oct 06, 2014 36.44 36.73 35.86 36.36 637,989 +0.14(+0.39%)
Oct 03, 2014 36.68 36.81 36.19 36.22 1,380,149 -0.34(-0.93%)
Oct 02, 2014 36.47 36.81 36.05 36.56 934,624 +0.22(+0.59%)
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.