Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.