Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.50 51.77 51.29 51.50 392,750 -0.21(-0.41%)
May 29, 2014 52.10 52.22 51.29 51.72 363,090 -0.16(-0.32%)
May 28, 2014 52.01 52.10 51.82 51.88 339,972 -0.29(-0.55%)
May 27, 2014 52.43 52.43 51.98 52.17 372,265 -0.02(-0.03%)
May 23, 2014 52.49 52.19 52.19 52.19 379,166 -0.43(-0.81%)
May 22, 2014 51.93 52.79 51.66 52.62 222,175 +0.81(+1.56%)
May 21, 2014 52.43 52.54 51.35 51.81 722,155 -0.27(-0.52%)
May 20, 2014 52.76 52.76 51.99 52.08 409,003 -1.05(-1.97%)
May 19, 2014 52.94 53.30 52.75 53.13 279,559 +0.12(+0.23%)
May 16, 2014 53.38 53.64 52.49 53.00 431,196 -0.57(-1.06%)
May 15, 2014 53.90 53.90 52.24 53.57 331,488 -0.40(-0.73%)
May 14, 2014 54.18 54.57 53.78 53.97 360,066 -0.27(-0.50%)
May 13, 2014 54.89 54.89 53.70 54.24 325,202 -0.68(-1.25%)
May 12, 2014 53.68 55.09 53.32 54.92 430,965 +1.82(+3.43%)
May 09, 2014 52.62 53.14 51.96 53.10 301,005 +0.19(+0.36%)
May 08, 2014 52.48 53.55 52.10 52.91 401,307 +0.56(+1.07%)
May 07, 2014 52.08 52.39 51.50 52.35 215,337 +0.32(+0.62%)
May 06, 2014 52.46 52.46 51.83 52.03 197,460 -0.40(-0.77%)
May 05, 2014 51.95 52.53 51.59 52.44 276,369 +0.23(+0.44%)
May 02, 2014 51.96 52.91 51.96 52.21 195,623 +0.27(+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.