Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.67 49.04 48.33 48.61 270,258 +0.26(+0.54%)
Feb 27, 2014 48.00 48.40 47.67 48.35 216,080 +0.42(+0.87%)
Feb 26, 2014 47.82 48.32 47.46 47.93 195,905 +0.25(+0.52%)
Feb 25, 2014 48.22 48.22 47.23 47.69 336,620 -0.67(-1.38%)
Feb 24, 2014 48.16 48.52 47.79 48.35 380,381 -0.05(-0.10%)
Feb 21, 2014 48.33 48.69 47.94 48.40 139,877 +0.11(+0.22%)
Feb 20, 2014 48.15 48.51 47.82 48.29 296,990 +0.08(+0.17%)
Feb 19, 2014 48.37 48.92 48.17 48.21 218,587 -0.48(-0.98%)
Feb 18, 2014 49.35 49.42 48.56 48.69 354,343 -0.55(-1.12%)
Feb 14, 2014 49.04 49.24 49.24 49.24 272,427 +0.35(+0.71%)
Feb 13, 2014 47.94 49.16 47.51 48.89 388,832 +0.60(+1.24%)
Feb 12, 2014 48.33 48.65 47.86 48.29 379,243 +0.08(+0.17%)
Feb 11, 2014 47.41 48.46 47.28 48.21 336,248 +0.95(+2.02%)
Feb 10, 2014 46.80 47.31 46.69 47.26 325,610 +0.30(+0.65%)
Feb 07, 2014 46.47 46.95 46.07 46.95 304,736 +0.80(+1.73%)
Feb 06, 2014 46.18 46.33 45.95 46.16 195,216 +0.20(+0.43%)
Feb 05, 2014 46.08 46.08 45.43 45.96 426,200 -0.28(-0.60%)
Feb 04, 2014 46.02 46.50 45.62 46.24 614,017 +0.43(+0.93%)
Feb 03, 2014 47.52 47.56 45.72 45.81 764,580 -1.79(-3.77%)
Jan 31, 2014 47.80 48.36 47.29 47.61 629,682 -0.78(-1.61%)
Jan 30, 2014 49.12 50.42 48.20 48.38 465,587 +0.53(+1.11%)
Jan 29, 2014 47.48 48.37 47.39 47.85 594,188 +0.02(+0.05%)
Jan 28, 2014 47.60 47.84 47.24 47.83 499,025 +0.52(+1.11%)
Jan 27, 2014 48.47 48.47 46.95 47.30 509,836 -0.87(-1.80%)
Jan 24, 2014 50.10 50.31 48.11 48.17 457,558 -2.25(-4.47%)
Jan 23, 2014 50.41 50.66 50.25 50.42 370,373 -0.31(-0.61%)
Jan 22, 2014 50.81 50.81 50.42 50.74 502,923 +0.16(+0.31%)
Jan 21, 2014 51.18 51.27 50.48 50.58 474,192 -0.52(-1.03%)
Jan 17, 2014 51.10 51.10 51.10 51.10 222,033 +0.32(+0.63%)
Jan 16, 2014 51.08 51.11 50.69 50.78 226,512 -0.16(-0.31%)
Jan 15, 2014 49.97 50.95 50.09 50.94 255,283 +0.97(+1.95%)
Jan 14, 2014 49.71 50.27 49.53 49.97 328,109 +0.25(+0.49%)
Jan 13, 2014 50.42 50.56 49.58 49.72 182,780 -0.52(-1.04%)
Jan 10, 2014 49.89 50.25 49.52 50.24 233,091 +0.27(+0.54%)
Jan 09, 2014 50.45 50.45 49.87 49.97 331,187 -0.48(-0.94%)
Jan 08, 2014 50.20 50.54 49.94 50.45 246,236 +0.18(+0.36%)
Jan 07, 2014 50.51 51.15 50.16 50.27 249,599 -0.08(-0.16%)
Jan 06, 2014 50.83 50.86 49.78 50.35 322,729 -0.48(-0.93%)
Jan 03, 2014 50.69 50.88 50.37 50.83 210,950 +0.11(+0.21%)
Jan 02, 2014 50.83 51.37 50.42 50.72 301,576 -0.24(-0.47%)
Dec 31, 2013 50.91 50.96 50.96 50.96 356,669 +0.21(+0.42%)
Dec 30, 2013 50.69 51.14 50.49 50.74 293,404 +0.12(+0.24%)
Dec 27, 2013 49.73 50.69 49.54 50.62 246,235 +1.14(+2.30%)
Dec 26, 2013 49.17 49.92 49.17 49.48 238,557 +0.20(+0.40%)
Dec 24, 2013 49.15 49.65 48.92 49.29 309,977 +0.13(+0.27%)
Dec 23, 2013 49.15 49.21 49.00 49.15 439,137 +0.04(+0.08%)
Dec 20, 2013 49.15 49.36 48.72 49.11 637,541 -0.06(-0.12%)
Dec 19, 2013 49.23 49.81 49.04 49.17 684,017 -0.23(-0.46%)
Dec 18, 2013 49.29 49.79 48.60 49.40 657,037 +0.21(+0.43%)
Dec 17, 2013 49.70 49.70 48.89 49.19 541,648 -0.39(-0.79%)
Dec 16, 2013 49.61 49.92 49.34 49.58 383,899 +0.26(+0.53%)
Dec 13, 2013 49.20 49.62 49.13 49.32 279,448 +0.15(+0.30%)
Dec 12, 2013 48.61 49.50 48.50 49.17 469,532 +0.29(+0.59%)
Dec 11, 2013 50.23 50.38 48.78 48.88 379,277 -1.38(-2.75%)
Dec 10, 2013 51.05 51.34 50.25 50.27 348,504 -0.93(-1.82%)
Dec 09, 2013 50.89 51.57 50.89 51.20 621,854 +0.32(+0.63%)
Dec 06, 2013 50.63 51.18 50.63 50.88 801,482 +0.32(+0.63%)
Dec 05, 2013 49.77 50.59 49.70 50.56 418,555 +0.77(+1.55%)
Dec 04, 2013 49.09 50.10 49.09 49.79 342,664 +0.57(+1.15%)
Dec 03, 2013 49.04 50.06 48.75 49.23 551,519 -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.