Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 50.71 50.76 50.76 50.76 358,085 +0.21(+0.42%)
Dec 30, 2013 50.49 50.94 50.29 50.54 294,568 +0.12(+0.24%)
Dec 27, 2013 49.53 50.49 49.34 50.42 247,212 +1.13(+2.30%)
Dec 26, 2013 48.98 49.73 48.98 49.29 239,504 +0.20(+0.40%)
Dec 24, 2013 48.96 49.46 48.72 49.09 311,208 +0.13(+0.27%)
Dec 23, 2013 48.96 49.02 48.81 48.96 440,880 +0.04(+0.08%)
Dec 20, 2013 48.96 49.16 48.53 48.92 640,072 -0.06(-0.12%)
Dec 19, 2013 49.03 49.61 48.85 48.98 686,732 -0.23(-0.46%)
Dec 18, 2013 49.10 49.59 48.41 49.21 659,646 +0.21(+0.43%)
Dec 17, 2013 49.50 49.50 48.70 48.99 543,798 -0.39(-0.79%)
Dec 16, 2013 49.41 49.73 49.15 49.38 385,423 +0.26(+0.53%)
Dec 13, 2013 49.01 49.43 48.94 49.12 280,558 +0.15(+0.30%)
Dec 12, 2013 48.42 49.30 48.31 48.98 471,396 +0.29(+0.59%)
Dec 11, 2013 50.03 50.18 48.59 48.69 380,782 -1.38(-2.75%)
Dec 10, 2013 50.85 51.14 50.05 50.07 349,888 -0.93(-1.82%)
Dec 09, 2013 50.69 51.37 50.69 51.00 624,322 +0.32(+0.63%)
Dec 06, 2013 50.43 50.98 50.43 50.68 804,664 +0.32(+0.63%)
Dec 05, 2013 49.57 50.39 49.51 50.36 420,217 +0.77(+1.55%)
Dec 04, 2013 48.90 49.90 48.90 49.60 344,024 +0.56(+1.15%)
Dec 03, 2013 48.85 49.87 48.55 49.03 553,709 -0.09(-0.18%)
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.