Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.29 38.48 37.19 37.34 875,888 -0.98(-2.57%)
Sep 29, 2014 38.04 38.60 38.04 38.32 563,876 -0.29(-0.75%)
Sep 26, 2014 38.53 38.97 38.44 38.61 632,830 +0.10(+0.26%)
Sep 25, 2014 38.39 38.65 37.76 38.51 791,165 -0.44(-1.13%)
Sep 24, 2014 40.77 40.83 38.92 38.95 1,285,137 -2.02(-4.93%)
Sep 23, 2014 41.34 41.62 40.94 40.97 296,841 -0.37(-0.90%)
Sep 22, 2014 41.73 41.91 41.13 41.34 347,289 -0.72(-1.71%)
Sep 19, 2014 42.71 42.83 41.63 42.06 650,593 -0.45(-1.07%)
Sep 18, 2014 43.20 43.20 42.49 42.51 207,156 -0.65(-1.49%)
Sep 17, 2014 43.39 43.64 42.97 43.16 360,333 +0.14(+0.33%)
Sep 16, 2014 42.06 43.07 41.96 43.02 554,607 +0.69(+1.64%)
Sep 15, 2014 43.00 43.26 42.08 42.32 443,685 -0.64(-1.50%)
Sep 12, 2014 43.88 43.93 42.96 42.97 334,279 -1.15(-2.61%)
Sep 11, 2014 42.86 44.30 42.86 44.12 405,256 +0.79(+1.81%)
Sep 10, 2014 43.85 43.89 43.13 43.33 345,674 -0.52(-1.19%)
Sep 09, 2014 44.02 44.16 43.64 43.85 263,895 -0.27(-0.62%)
Sep 08, 2014 44.96 45.15 43.95 44.12 339,343 -0.99(-2.20%)
Sep 05, 2014 44.98 45.10 44.65 45.12 218,567 +0.08(+0.18%)
Sep 04, 2014 45.03 45.60 45.03 45.03 346,962 -0.01(-0.02%)
Sep 03, 2014 45.42 45.84 44.94 45.04 294,580 +0.06(+0.13%)
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.