Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 44.71 45.40 44.44 44.44 645,723 -0.80(-1.78%)
Jul 30, 2014 46.62 46.64 44.72 45.25 1,121,859 -1.28(-2.75%)
Jul 29, 2014 48.64 49.26 46.11 46.53 855,881 -2.10(-4.32%)
Jul 28, 2014 49.11 49.11 48.06 48.63 371,727 -0.34(-0.70%)
Jul 25, 2014 48.70 49.06 48.31 48.98 318,792 +0.28(+0.57%)
Jul 24, 2014 48.51 48.74 48.02 48.70 815,895 +0.39(+0.82%)
Jul 23, 2014 49.01 49.01 48.24 48.30 330,182 -0.65(-1.32%)
Jul 22, 2014 49.30 49.52 48.83 48.95 275,023 +0.02(+0.05%)
Jul 21, 2014 48.98 49.26 48.66 48.93 254,270 -0.32(-0.65%)
Jul 18, 2014 48.90 49.36 48.84 49.25 267,186 +0.30(+0.62%)
Jul 17, 2014 49.62 49.88 48.89 48.94 244,552 -0.90(-1.81%)
Jul 16, 2014 50.11 50.34 49.36 49.85 360,549 +0.05(+0.10%)
Jul 15, 2014 50.05 50.40 49.40 49.80 184,825 -0.24(-0.48%)
Jul 14, 2014 50.14 50.27 49.74 50.03 296,643 +0.15(+0.30%)
Jul 11, 2014 50.11 50.11 49.57 49.89 180,450 -0.14(-0.28%)
Jul 10, 2014 49.88 50.49 49.75 50.03 282,748 -0.44(-0.86%)
Jul 09, 2014 51.14 51.23 50.37 50.46 253,296 -0.44(-0.85%)
Jul 08, 2014 51.63 51.63 50.74 50.90 460,798 -0.75(-1.45%)
Jul 07, 2014 52.45 52.45 51.55 51.64 272,404 -1.16(-2.19%)
Jul 03, 2014 52.38 52.80 52.80 52.80 124,007 +0.57(+1.10%)
Jul 02, 2014 52.50 52.70 52.09 52.23 265,108 -0.21(-0.41%)
Jul 01, 2014 52.29 53.11 52.29 52.44 395,266 +0.52(+1.00%)
Jun 30, 2014 50.86 52.01 50.69 51.92 472,671 +1.07(+2.10%)
Jun 27, 2014 51.46 51.70 50.74 50.86 606,861 -0.53(-1.02%)
Jun 26, 2014 51.78 52.08 51.17 51.38 384,371 -0.57(-1.09%)
Jun 25, 2014 51.31 52.05 51.11 51.95 276,069 +0.60(+1.17%)
Jun 24, 2014 51.93 52.53 51.31 51.35 205,551 -0.79(-1.51%)
Jun 23, 2014 52.25 52.51 51.99 52.14 179,410 +0.01(+0.02%)
Jun 20, 2014 52.09 52.58 51.83 52.13 305,537 -0.02(-0.03%)
Jun 19, 2014 52.18 52.39 51.96 52.14 185,760 +0.16(+0.32%)
Jun 18, 2014 51.13 52.12 51.00 51.98 236,038 +0.73(+1.43%)
Jun 17, 2014 50.57 51.66 50.55 51.25 350,852 +0.45(+0.89%)
Jun 16, 2014 50.81 51.03 50.46 50.80 206,287 +0.04(+0.08%)
Jun 13, 2014 50.46 50.84 50.14 50.76 137,057 +0.34(+0.67%)
Jun 12, 2014 50.79 51.04 50.17 50.42 251,247 -0.68(-1.33%)
Jun 11, 2014 51.06 51.13 50.64 51.10 250,144 -0.04(-0.08%)
Jun 10, 2014 51.13 51.31 50.90 51.14 300,724 +0.02(+0.05%)
Jun 06, 2014 51.21 51.26 51.05 51.12 577,467 +0.13(+0.26%)
Jun 05, 2014 51.10 51.32 50.64 50.99 456,280 +0.13(+0.26%)
Jun 04, 2014 50.59 51.02 50.34 50.86 387,554 +0.16(+0.32%)
Jun 03, 2014 51.04 51.06 50.68 50.69 477,454 -0.53(-1.04%)
Jun 02, 2014 51.48 51.72 51.07 51.23 222,997 -0.07(-0.14%)
May 30, 2014 51.30 51.57 51.09 51.30 394,309 -0.21(-0.41%)
May 29, 2014 51.90 52.01 51.09 51.51 364,531 -0.16(-0.32%)
May 28, 2014 51.81 51.89 51.61 51.68 341,322 -0.29(-0.55%)
May 27, 2014 52.22 52.22 51.77 51.96 373,743 -0.02(-0.03%)
May 23, 2014 52.28 51.98 51.98 51.98 380,672 -0.43(-0.81%)
May 22, 2014 51.73 52.58 51.46 52.41 223,057 +0.80(+1.56%)
May 21, 2014 52.23 52.33 51.15 51.60 725,022 -0.27(-0.52%)
May 20, 2014 52.55 52.55 51.78 51.87 410,627 -1.04(-1.97%)
May 19, 2014 52.73 53.09 52.54 52.92 280,669 +0.12(+0.23%)
May 16, 2014 53.17 53.43 52.28 52.79 432,908 -0.57(-1.06%)
May 15, 2014 53.69 53.69 52.03 53.36 332,804 -0.39(-0.73%)
May 14, 2014 53.97 54.35 53.56 53.75 361,495 -0.27(-0.50%)
May 13, 2014 54.67 54.67 53.48 54.02 326,493 -0.68(-1.25%)
May 12, 2014 53.47 54.87 53.11 54.71 432,676 +1.81(+3.43%)
May 09, 2014 52.42 52.93 51.76 52.89 302,199 +0.19(+0.36%)
May 08, 2014 52.28 53.34 51.89 52.70 402,900 +0.56(+1.07%)
May 07, 2014 51.88 52.18 51.29 52.15 216,192 +0.32(+0.62%)
May 06, 2014 52.25 52.25 51.62 51.83 198,244 -0.40(-0.77%)
May 05, 2014 51.75 52.33 51.38 52.23 277,466 +0.23(+0.44%)
May 02, 2014 51.75 52.70 51.75 52.00 196,399 +0.27(+0.52%)
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.