Skip to main content

Carpenter Technology Corp (NY: CRS )

71.52 +1.33 (+1.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.84 40.87 40.87 40.87 335,220 -0.02(-0.04%)
Dec 30, 2014 40.43 41.21 40.43 40.89 236,425 +0.26(+0.63%)
Dec 29, 2014 40.03 41.28 40.01 40.63 274,160 +0.63(+1.58%)
Dec 26, 2014 40.16 40.58 39.92 40.00 138,497 +0.14(+0.35%)
Dec 24, 2014 39.93 39.86 39.86 39.86 111,941 -0.06(-0.15%)
Dec 23, 2014 39.04 40.03 38.72 39.92 464,418 +0.90(+2.30%)
Dec 22, 2014 39.82 40.06 38.83 39.02 416,376 -0.78(-1.96%)
Dec 19, 2014 39.20 39.92 39.06 39.80 829,157 +0.49(+1.25%)
Dec 18, 2014 40.43 40.55 38.96 39.31 380,463 -0.37(-0.92%)
Dec 17, 2014 38.57 39.79 38.07 39.68 290,818 +1.21(+3.15%)
Dec 16, 2014 38.47 39.29 37.99 38.47 323,173 +0.19(+0.50%)
Dec 15, 2014 38.88 39.27 38.08 38.27 336,513 -0.63(-1.62%)
Dec 12, 2014 39.41 39.62 38.48 38.91 396,402 -1.11(-2.78%)
Dec 11, 2014 40.45 40.76 39.85 40.02 265,890 -0.65(-1.59%)
Dec 10, 2014 41.78 41.78 40.58 40.67 257,688 -1.46(-3.47%)
Dec 09, 2014 40.54 42.18 40.54 42.13 429,626 +0.74(+1.78%)
Dec 08, 2014 42.35 42.60 41.32 41.39 519,042 -1.15(-2.69%)
Dec 05, 2014 42.50 43.16 42.29 42.53 260,281 +0.07(+0.16%)
Dec 04, 2014 42.12 42.52 41.67 42.47 336,511 +0.00(+0.00%)
Dec 03, 2014 41.15 42.63 40.66 42.47 274,999 +1.65(+4.05%)
Dec 02, 2014 40.98 41.67 40.43 40.81 299,610 +0.01(+0.02%)
Dec 01, 2014 41.72 41.72 40.53 40.81 317,908 -1.04(-2.48%)
Nov 28, 2014 43.30 43.30 41.68 41.84 218,241 -1.44(-3.32%)
Nov 26, 2014 43.57 43.28 43.28 43.28 244,969 -0.22(-0.50%)
Nov 25, 2014 43.20 43.68 43.01 43.50 364,346 +0.32(+0.75%)
Nov 24, 2014 43.20 43.25 42.70 43.17 318,338 +0.17(+0.39%)
Nov 21, 2014 43.30 43.36 42.63 43.01 310,484 +0.34(+0.80%)
Nov 20, 2014 41.53 42.71 41.39 42.67 256,341 +0.81(+1.94%)
Nov 19, 2014 42.00 42.13 41.22 41.85 531,213 -0.49(-1.16%)
Nov 18, 2014 42.00 42.40 41.51 42.34 386,469 +0.25(+0.59%)
Nov 17, 2014 42.81 42.81 41.86 42.09 520,549 -0.76(-1.78%)
Nov 14, 2014 42.72 42.95 42.28 42.86 280,950 -0.12(-0.27%)
Nov 13, 2014 42.91 43.47 42.86 42.97 708,686 -0.17(-0.40%)
Nov 12, 2014 42.42 43.22 42.30 43.15 404,369 +0.42(+0.99%)
Nov 11, 2014 42.47 42.85 42.24 42.72 557,415 +0.00(+0.00%)
Nov 10, 2014 43.75 44.08 42.35 42.72 464,878 -1.15(-2.63%)
Nov 07, 2014 42.28 43.91 42.28 43.88 646,782 +1.95(+4.65%)
Nov 06, 2014 41.80 42.11 41.60 41.93 507,670 +0.12(+0.28%)
Nov 05, 2014 41.42 41.94 40.92 41.81 497,874 +0.54(+1.31%)
Nov 04, 2014 41.49 41.51 40.94 41.27 609,743 -0.53(-1.27%)
Nov 03, 2014 41.39 41.93 41.37 41.80 975,630 +0.27(+0.64%)
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.