Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.13 43.13 41.51 41.68 219,108 -1.43(-3.32%)
Nov 26, 2014 43.40 43.11 43.11 43.11 245,941 -0.21(-0.50%)
Nov 25, 2014 43.03 43.50 42.84 43.32 365,792 +0.32(+0.75%)
Nov 24, 2014 43.03 43.08 42.53 43.00 319,601 +0.17(+0.39%)
Nov 21, 2014 43.13 43.19 42.46 42.84 311,716 +0.34(+0.80%)
Nov 20, 2014 41.36 42.54 41.22 42.50 257,359 +0.81(+1.94%)
Nov 19, 2014 41.84 41.97 41.06 41.69 533,321 -0.49(-1.16%)
Nov 18, 2014 41.84 42.23 41.35 42.17 388,003 +0.25(+0.59%)
Nov 17, 2014 42.64 42.64 41.69 41.93 522,615 -0.76(-1.78%)
Nov 14, 2014 42.55 42.78 42.12 42.69 282,065 -0.12(-0.27%)
Nov 13, 2014 42.74 43.30 42.69 42.80 711,499 -0.17(-0.40%)
Nov 12, 2014 42.26 43.05 42.13 42.98 405,974 +0.42(+0.99%)
Nov 11, 2014 42.31 42.68 42.07 42.55 559,627 +0.00(+0.00%)
Nov 10, 2014 43.58 43.91 42.18 42.55 466,724 -1.15(-2.63%)
Nov 07, 2014 42.11 43.74 42.11 43.70 649,350 +1.94(+4.65%)
Nov 06, 2014 41.64 41.94 41.44 41.76 509,685 +0.12(+0.28%)
Nov 05, 2014 41.26 41.78 40.76 41.65 499,850 +0.54(+1.31%)
Nov 04, 2014 41.33 41.35 40.78 41.11 612,163 -0.53(-1.27%)
Nov 03, 2014 41.22 41.76 41.21 41.64 979,503 +0.26(+0.64%)
Oct 31, 2014 39.86 41.42 39.38 41.37 593,768 +1.69(+4.27%)
Oct 30, 2014 39.46 40.04 39.04 39.68 517,825 +0.08(+0.21%)
Oct 29, 2014 41.07 41.07 39.14 39.59 868,711 -1.16(-2.84%)
Oct 28, 2014 40.30 40.88 39.75 40.75 792,701 +0.75(+1.88%)
Oct 27, 2014 39.74 40.49 40.08 40.00 1,174,321 -0.08(-0.21%)
Oct 24, 2014 41.73 41.95 39.45 40.08 1,147,311 -1.08(-2.63%)
Oct 23, 2014 37.89 41.52 37.51 41.17 1,592,907 +4.98(+13.77%)
Oct 22, 2014 37.01 37.25 35.98 36.18 542,650 -0.96(-2.59%)
Oct 21, 2014 36.79 37.32 36.62 37.15 473,611 +0.68(+1.88%)
Oct 20, 2014 35.89 36.17 35.84 36.46 577,090 +0.38(+1.05%)
Oct 17, 2014 36.21 36.34 35.75 36.08 598,428 +0.30(+0.83%)
Oct 16, 2014 34.83 36.00 34.68 35.79 525,757 +0.15(+0.42%)
Oct 15, 2014 34.68 35.94 34.18 35.64 665,517 +0.38(+1.07%)
Oct 14, 2014 35.12 35.66 34.68 35.26 676,633 +0.34(+0.97%)
Oct 13, 2014 35.03 35.77 34.81 34.92 844,627 -0.12(-0.35%)
Oct 10, 2014 35.50 35.65 34.12 35.05 1,192,866 -0.53(-1.48%)
Oct 09, 2014 35.96 35.97 35.24 35.57 1,083,863 -0.54(-1.48%)
Oct 08, 2014 36.16 36.28 34.99 36.11 663,055 -0.01(-0.02%)
Oct 07, 2014 35.92 36.41 35.86 36.12 847,810 -0.10(-0.27%)
Oct 06, 2014 36.30 36.59 35.72 36.22 640,522 +0.14(+0.39%)
Oct 03, 2014 36.54 36.66 36.05 36.08 1,385,628 -0.34(-0.93%)
Oct 02, 2014 36.32 36.66 35.90 36.41 938,334 +0.21(+0.59%)
Oct 01, 2014 36.87 37.11 35.77 36.20 1,132,818 -0.99(-2.66%)
Sep 30, 2014 38.13 38.33 37.05 37.19 879,365 -0.98(-2.57%)
Sep 29, 2014 37.89 38.45 37.89 38.17 566,114 -0.29(-0.75%)
Sep 26, 2014 38.37 38.82 38.29 38.46 635,342 +0.10(+0.26%)
Sep 25, 2014 38.23 38.50 37.61 38.36 794,306 -0.44(-1.13%)
Sep 24, 2014 40.61 40.67 38.77 38.79 1,290,239 -2.01(-4.93%)
Sep 23, 2014 41.17 41.45 40.78 40.80 298,020 -0.37(-0.90%)
Sep 22, 2014 41.57 41.74 40.97 41.17 348,668 -0.72(-1.71%)
Sep 19, 2014 42.54 42.66 41.47 41.89 653,175 -0.45(-1.07%)
Sep 18, 2014 43.03 43.03 42.33 42.34 207,978 -0.64(-1.49%)
Sep 17, 2014 43.22 43.46 42.80 42.99 361,764 +0.14(+0.33%)
Sep 16, 2014 41.90 42.90 41.79 42.85 556,808 +0.69(+1.64%)
Sep 15, 2014 42.83 43.08 41.92 42.15 445,447 -0.64(-1.50%)
Sep 12, 2014 43.71 43.76 42.79 42.80 335,607 -1.14(-2.61%)
Sep 11, 2014 42.69 44.12 42.69 43.94 406,864 +0.78(+1.81%)
Sep 10, 2014 43.68 43.72 42.96 43.16 347,046 -0.52(-1.19%)
Sep 09, 2014 43.85 43.98 43.47 43.68 264,942 -0.27(-0.62%)
Sep 08, 2014 44.78 44.97 43.78 43.95 340,690 -0.99(-2.20%)
Sep 05, 2014 44.80 44.92 44.48 44.94 219,435 +0.08(+0.18%)
Sep 04, 2014 44.86 45.42 44.86 44.86 348,339 -0.01(-0.02%)
Sep 03, 2014 45.24 45.66 44.76 44.86 295,749 +0.06(+0.13%)
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.