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 (%)
Aug 30, 2013 44.24 44.56 43.16 43.75 281,723 -0.49(-1.10%)
Aug 29, 2013 44.17 44.47 43.65 44.24 368,360 +0.05(+0.11%)
Aug 28, 2013 44.60 44.88 44.05 44.19 271,120 -0.47(-1.06%)
Aug 27, 2013 45.25 45.49 44.48 44.66 331,532 -1.07(-2.33%)
Aug 26, 2013 45.83 46.21 45.45 45.72 221,450 +0.08(+0.18%)
Aug 23, 2013 45.29 45.83 45.14 45.64 252,322 +0.48(+1.06%)
Aug 22, 2013 44.58 46.19 44.58 45.16 246,593 +0.65(+1.46%)
Aug 21, 2013 44.68 45.11 44.34 44.51 282,505 -0.26(-0.58%)
Aug 20, 2013 44.26 45.50 44.26 44.77 363,608 +0.45(+1.01%)
Aug 19, 2013 44.49 44.98 44.27 44.33 345,341 -0.42(-0.94%)
Aug 16, 2013 44.60 44.97 44.39 44.75 469,330 -0.06(-0.13%)
Aug 15, 2013 44.15 45.04 44.01 44.81 420,080 -0.04(-0.09%)
Aug 14, 2013 44.90 45.27 44.55 44.85 232,944 +0.06(+0.14%)
Aug 13, 2013 44.90 44.90 44.57 44.78 225,372 -0.15(-0.32%)
Aug 12, 2013 44.38 45.20 44.33 44.93 340,010 +0.22(+0.49%)
Aug 09, 2013 43.65 44.89 43.65 44.71 591,898 +0.88(+2.00%)
Aug 08, 2013 43.70 44.60 43.43 43.83 487,453 +0.43(+0.99%)
Aug 07, 2013 43.37 43.93 42.98 43.40 472,580 -0.14(-0.32%)
Aug 06, 2013 43.45 43.69 43.33 43.54 542,982 -0.06(-0.15%)
Aug 05, 2013 43.61 44.08 43.49 43.61 342,951 -0.06(-0.15%)
Aug 02, 2013 43.38 44.17 43.02 43.67 350,328 +0.23(+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.