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 (%)
Jun 30, 2014 51.06 52.21 50.89 52.13 470,802 +1.07(+2.10%)
Jun 27, 2014 51.66 51.91 50.94 51.06 604,462 -0.53(-1.02%)
Jun 26, 2014 51.99 52.29 51.37 51.59 382,851 -0.57(-1.09%)
Jun 25, 2014 51.51 52.26 51.31 52.15 274,977 +0.60(+1.17%)
Jun 24, 2014 52.14 52.74 51.51 51.55 204,739 -0.79(-1.51%)
Jun 23, 2014 52.46 52.72 52.20 52.34 178,701 +0.01(+0.02%)
Jun 20, 2014 52.29 52.79 52.04 52.34 304,329 -0.02(-0.03%)
Jun 19, 2014 52.38 52.60 52.17 52.35 185,026 +0.16(+0.32%)
Jun 18, 2014 51.34 52.33 51.20 52.19 235,105 +0.73(+1.43%)
Jun 17, 2014 50.77 51.87 50.75 51.45 349,465 +0.45(+0.89%)
Jun 16, 2014 51.02 51.23 50.66 51.00 205,471 +0.04(+0.08%)
Jun 13, 2014 50.66 51.04 50.34 50.96 136,515 +0.34(+0.67%)
Jun 12, 2014 50.99 51.25 50.37 50.62 250,253 -0.68(-1.33%)
Jun 11, 2014 51.26 51.34 50.84 51.30 249,155 -0.04(-0.08%)
Jun 10, 2014 51.34 51.51 51.10 51.35 299,535 +0.02(+0.05%)
Jun 06, 2014 51.41 51.46 51.26 51.32 575,184 +0.13(+0.26%)
Jun 05, 2014 51.30 51.53 50.84 51.19 454,475 +0.13(+0.26%)
Jun 04, 2014 50.79 51.22 50.54 51.06 386,022 +0.16(+0.32%)
Jun 03, 2014 51.24 51.26 50.88 50.89 475,566 -0.54(-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.