Carpenter Technology Corp (NY: CRS )

43.67 USD +1.14 (+2.68%)
Streaming Delayed Price Updated: 3:37 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 54.46 55.31 54.14 54.14 530,085 -0.98(-1.78%)
Jul 30, 2014 56.79 56.82 54.48 55.12 920,953 -1.56(-2.75%)
Jul 29, 2014 59.25 60.00 56.17 56.68 702,607 -2.56(-4.32%)
Jul 28, 2014 59.82 59.82 58.55 59.24 305,157 -0.42(-0.70%)
Jul 25, 2014 59.32 59.76 58.85 59.66 261,702 +0.34(+0.57%)
Jul 24, 2014 59.09 59.37 58.50 59.32 669,782 +0.48(+0.82%)
Jul 23, 2014 59.70 59.70 58.76 58.84 271,052 -0.79(-1.32%)
Jul 22, 2014 60.05 60.32 59.48 59.63 225,771 +0.03(+0.05%)
Jul 21, 2014 59.67 60.00 59.28 59.60 208,735 -0.39(-0.65%)
Jul 18, 2014 59.57 60.13 59.50 59.99 219,338 +0.37(+0.62%)
Jul 17, 2014 60.44 60.76 59.55 59.62 200,757 -1.10(-1.81%)
Jul 16, 2014 61.04 61.32 60.13 60.72 295,981 +0.06(+0.10%)
Jul 15, 2014 60.97 61.39 60.18 60.66 151,726 -0.29(-0.48%)
Jul 14, 2014 61.08 61.24 60.59 60.95 243,520 +0.18(+0.30%)
Jul 11, 2014 61.04 61.04 60.38 60.77 148,135 -0.17(-0.28%)
Jul 10, 2014 60.76 61.51 60.60 60.94 232,113 -0.53(-0.86%)
Jul 09, 2014 62.30 62.41 61.36 61.47 207,935 -0.53(-0.85%)
Jul 08, 2014 62.89 62.89 61.81 62.00 378,277 -0.91(-1.45%)
Jul 07, 2014 63.89 63.89 62.79 62.91 223,621 -1.41(-2.19%)
Jul 03, 2014 63.81 64.32 64.32 64.32 101,800 +0.70(+1.10%)
Jul 02, 2014 63.95 64.20 63.45 63.62 217,632 -0.26(-0.41%)
Jul 01, 2014 63.70 64.69 63.70 63.88 324,481 +0.63(+1.00%)
Jun 30, 2014 61.95 63.35 61.75 63.25 388,024 +1.30(+2.10%)
Jun 27, 2014 62.68 62.98 61.81 61.95 498,183 -0.64(-1.02%)
Jun 26, 2014 63.08 63.44 62.33 62.59 315,537 -0.69(-1.09%)
Jun 25, 2014 62.50 63.41 62.26 63.28 226,630 +0.73(+1.17%)
Jun 24, 2014 63.26 63.99 62.50 62.55 168,741 -0.96(-1.51%)
Jun 23, 2014 63.65 63.97 63.33 63.51 147,281 +0.01(+0.02%)
Jun 20, 2014 63.45 64.05 63.14 63.50 250,821 -0.02(-0.03%)
Jun 19, 2014 63.56 63.82 63.30 63.52 152,494 +0.20(+0.32%)
Jun 18, 2014 62.29 63.49 62.12 63.32 193,768 +0.89(+1.43%)
Jun 17, 2014 61.60 62.93 61.58 62.43 288,021 +0.55(+0.89%)
Jun 16, 2014 61.90 62.16 61.47 61.88 169,345 +0.05(+0.08%)
Jun 13, 2014 61.47 61.93 61.08 61.83 112,513 +0.41(+0.67%)
Jun 12, 2014 61.87 62.18 61.12 61.42 206,253 -0.83(-1.33%)
Jun 11, 2014 62.20 62.29 61.69 62.25 205,348 -0.05(-0.08%)
Jun 10, 2014 62.29 62.50 62.00 62.30 246,870 +0.03(+0.05%)
Jun 06, 2014 62.38 62.44 62.19 62.27 474,053 +0.16(+0.26%)
Jun 05, 2014 62.25 62.52 61.69 62.11 374,568 +0.16(+0.26%)
Jun 04, 2014 61.63 62.15 61.32 61.95 318,150 +0.20(+0.32%)
Jun 03, 2014 62.17 62.20 61.73 61.75 391,950 -0.65(-1.04%)
Jun 02, 2014 62.71 63.00 62.21 62.40 183,062 -0.09(-0.14%)
May 30, 2014 62.49 62.82 62.23 62.49 323,695 -0.26(-0.41%)
May 29, 2014 63.22 63.35 62.24 62.75 299,250 -0.20(-0.32%)
May 28, 2014 63.11 63.21 62.87 62.95 280,197 -0.35(-0.55%)
May 27, 2014 63.61 63.61 63.06 63.30 306,812 -0.02(-0.03%)
May 23, 2014 63.69 63.32 63.32 63.32 312,500 -0.52(-0.81%)
May 22, 2014 63.01 64.05 62.68 63.84 183,112 +0.98(+1.56%)
May 21, 2014 63.62 63.75 62.31 62.86 595,183 -0.33(-0.52%)
May 20, 2014 64.01 64.01 63.08 63.19 337,091 -1.27(-1.97%)
May 19, 2014 64.23 64.67 64.00 64.46 230,406 +0.15(+0.23%)
May 16, 2014 64.77 65.08 63.69 64.31 355,382 -0.69(-1.06%)
May 15, 2014 65.40 65.40 63.38 65.00 273,205 -0.48(-0.73%)
May 14, 2014 65.74 66.21 65.25 65.48 296,758 -0.33(-0.50%)
May 13, 2014 66.60 66.60 65.15 65.81 268,024 -0.83(-1.25%)
May 12, 2014 65.13 66.84 64.69 66.64 355,191 +2.21(+3.43%)
May 09, 2014 63.85 64.48 63.05 64.43 248,081 +0.05(+0.08%)
May 08, 2014 63.86 65.16 63.39 64.38 329,823 +0.68(+1.07%)
May 07, 2014 63.37 63.74 62.66 63.70 176,980 +0.39(+0.62%)
May 06, 2014 63.83 63.83 63.06 63.31 162,287 -0.49(-0.77%)
May 05, 2014 63.21 63.92 62.77 63.80 227,140 +0.28(+0.44%)
May 02, 2014 63.22 64.38 63.22 63.52 160,777 +0.33(+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.