Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 54.43 54.73 54.73 54.73 137,200 +0.31(+0.57%)
Aug 28, 2014 54.70 54.89 54.19 54.42 213,618 -0.45(-0.82%)
Aug 27, 2014 55.13 55.14 54.65 54.87 151,840 -0.24(-0.44%)
Aug 26, 2014 54.55 55.23 54.55 55.11 341,313 +0.75(+1.38%)
Aug 25, 2014 54.58 54.58 54.15 54.36 140,485 +0.09(+0.17%)
Aug 22, 2014 54.06 54.46 53.94 54.27 301,158 -0.13(-0.24%)
Aug 21, 2014 54.59 54.60 53.88 54.40 338,396 -0.12(-0.22%)
Aug 20, 2014 54.33 54.55 54.03 54.52 235,660 +0.08(+0.15%)
Aug 19, 2014 54.43 54.60 54.13 54.44 181,233 +0.16(+0.29%)
Aug 18, 2014 53.74 54.41 53.50 54.28 304,357 +0.81(+1.51%)
Aug 15, 2014 54.18 54.19 53.28 53.47 154,859 -0.59(-1.09%)
Aug 14, 2014 53.87 54.08 53.65 54.06 147,751 +0.23(+0.43%)
Aug 13, 2014 53.31 54.00 53.16 53.83 167,266 +0.77(+1.45%)
Aug 12, 2014 53.53 53.72 52.76 53.06 165,419 -0.56(-1.04%)
Aug 11, 2014 53.94 54.20 53.51 53.62 158,962 -0.07(-0.13%)
Aug 08, 2014 52.93 53.67 52.85 53.69 279,190 +0.89(+1.69%)
Aug 07, 2014 53.38 53.65 52.51 52.80 303,698 -0.46(-0.86%)
Aug 06, 2014 53.43 54.14 53.04 53.26 283,872 -0.38(-0.71%)
Aug 05, 2014 53.92 54.07 53.38 53.64 257,383 -0.69(-1.27%)
Aug 04, 2014 54.00 54.48 53.62 54.33 329,606 +0.38(+0.70%)
Aug 01, 2014 54.00 54.99 53.73 53.95 405,713 -0.19(-0.35%)
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%)
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.