Skip to main content

Carpenter Technology Corp (NY: CRS )

71.15 +0.96 (+1.37%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 54.35 54.66 53.91 54.28 327,923 +0.20(+0.36%)
Mar 28, 2014 53.90 54.24 53.68 54.08 315,206 +0.50(+0.94%)
Mar 27, 2014 53.22 54.10 53.22 53.58 370,562 +0.22(+0.42%)
Mar 26, 2014 54.14 54.30 53.18 53.36 278,735 -0.63(-1.17%)
Mar 25, 2014 54.35 54.69 53.94 53.99 342,079 -0.08(-0.15%)
Mar 24, 2014 53.93 54.34 53.41 54.07 482,607 +0.46(+0.86%)
Mar 21, 2014 52.49 53.92 52.27 53.61 855,811 +1.45(+2.79%)
Mar 20, 2014 50.83 52.78 50.52 52.16 571,150 +1.15(+2.26%)
Mar 19, 2014 50.62 51.26 50.62 51.01 231,229 +0.35(+0.70%)
Mar 18, 2014 49.53 51.06 49.53 50.65 300,887 +1.04(+2.10%)
Mar 17, 2014 49.33 50.33 48.99 49.61 231,199 +0.65(+1.33%)
Mar 14, 2014 48.61 49.23 48.61 48.96 134,547 +0.26(+0.54%)
Mar 13, 2014 49.61 49.67 48.55 48.70 178,266 -0.60(-1.22%)
Mar 12, 2014 48.91 50.04 48.91 49.30 343,711 +0.15(+0.30%)
Mar 11, 2014 49.31 49.86 48.89 49.15 254,982 +0.04(+0.08%)
Mar 10, 2014 49.09 49.15 48.55 49.11 234,087 -0.10(-0.20%)
Mar 07, 2014 49.34 49.34 48.48 49.21 293,825 -0.09(-0.18%)
Mar 06, 2014 50.03 50.10 49.27 49.30 307,810 -0.16(-0.32%)
Mar 05, 2014 48.50 50.03 48.44 49.45 370,281 +0.84(+1.72%)
Mar 04, 2014 48.14 48.63 47.89 48.61 240,231 +1.20(+2.53%)
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.