Carpenter Technology Corp (NY: CRS )

35.22 USD +0.47 (+1.35%)
Streaming Delayed Price Updated: 1:41 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.37 54.77 53.05 53.77 229,212 -0.60(-1.10%)
Aug 29, 2013 54.29 54.66 53.65 54.37 299,700 +0.06(+0.11%)
Aug 28, 2013 54.82 55.16 54.14 54.31 220,585 -0.58(-1.06%)
Aug 27, 2013 55.62 55.91 54.67 54.89 269,737 -1.31(-2.33%)
Aug 26, 2013 56.33 56.80 55.86 56.20 180,173 +0.10(+0.18%)
Aug 23, 2013 55.67 56.33 55.48 56.10 205,291 +0.41(+0.74%)
Aug 22, 2013 54.97 56.96 54.97 55.69 199,981 +0.80(+1.46%)
Aug 21, 2013 55.10 55.63 54.67 54.89 229,105 -0.32(-0.58%)
Aug 20, 2013 54.57 56.11 54.57 55.21 294,878 +0.55(+1.01%)
Aug 19, 2013 54.86 55.47 54.59 54.66 280,064 -0.52(-0.94%)
Aug 16, 2013 54.99 55.45 54.74 55.18 380,616 -0.07(-0.13%)
Aug 15, 2013 54.44 55.54 54.27 55.25 340,675 -0.05(-0.09%)
Aug 14, 2013 55.37 55.82 54.94 55.30 188,912 +0.08(+0.14%)
Aug 13, 2013 55.37 55.37 54.96 55.22 182,772 -0.18(-0.32%)
Aug 12, 2013 54.73 55.73 54.66 55.40 275,740 +0.27(+0.49%)
Aug 09, 2013 53.82 55.35 53.82 55.13 480,015 +1.08(+2.00%)
Aug 08, 2013 53.89 55.00 53.55 54.05 395,313 +0.53(+0.99%)
Aug 07, 2013 53.48 54.17 53.00 53.52 383,251 -0.17(-0.32%)
Aug 06, 2013 53.58 53.87 53.43 53.69 440,346 -0.08(-0.15%)
Aug 05, 2013 53.78 54.35 53.63 53.77 278,125 -0.08(-0.15%)
Aug 02, 2013 53.49 54.46 53.05 53.85 284,108 +0.28(+0.52%)
Aug 01, 2013 52.76 54.32 52.72 53.57 490,684 +1.29(+2.47%)
Jul 31, 2013 52.40 53.25 52.22 52.28 512,451 -0.13(-0.25%)
Jul 30, 2013 49.02 55.15 48.50 52.41 1,571,432 +4.05(+8.37%)
Jul 29, 2013 48.89 49.06 48.23 48.36 377,063 -0.60(-1.23%)
Jul 26, 2013 48.48 49.08 48.41 48.96 182,128 +0.28(+0.58%)
Jul 25, 2013 48.65 49.13 48.38 48.68 535,545 -0.23(-0.47%)
Jul 24, 2013 50.40 50.55 48.25 48.91 277,256 -1.60(-3.17%)
Jul 23, 2013 49.63 50.89 49.34 50.51 264,938 +1.19(+2.41%)
Jul 22, 2013 48.95 49.59 48.54 49.32 147,807 +0.78(+1.61%)
Jul 19, 2013 48.98 48.98 48.41 48.54 154,408 -0.47(-0.96%)
Jul 18, 2013 49.01 49.59 48.28 49.01 280,317 +0.06(+0.12%)
Jul 17, 2013 49.00 49.43 48.82 48.95 101,775 +0.29(+0.60%)
Jul 16, 2013 48.88 49.21 48.33 48.66 232,772 -0.04(-0.08%)
Jul 15, 2013 48.59 49.07 48.48 48.70 267,362 +0.18(+0.37%)
Jul 12, 2013 49.00 49.28 48.03 48.52 292,570 -0.68(-1.38%)
Jul 11, 2013 48.38 49.28 48.38 49.20 366,739 +1.55(+3.25%)
Jul 10, 2013 47.19 47.89 46.88 47.65 375,993 +0.50(+1.06%)
Jul 09, 2013 47.55 48.09 46.60 47.15 397,608 +0.55(+1.18%)
Jul 08, 2013 45.89 47.09 45.89 46.60 384,803 +1.01(+2.22%)
Jul 05, 2013 46.27 46.27 45.40 45.59 210,126 -0.41(-0.89%)
Jul 03, 2013 45.79 46.22 45.45 46.00 251,989 -0.06(-0.13%)
Jul 02, 2013 45.74 46.42 45.27 46.06 253,919 +0.32(+0.70%)
Jul 01, 2013 45.37 46.09 45.15 45.74 166,644 +0.67(+1.49%)
Jun 28, 2013 45.30 45.63 44.79 45.07 311,223 -0.43(-0.95%)
Jun 27, 2013 45.23 45.76 44.90 45.50 250,227 +0.62(+1.38%)
Jun 26, 2013 45.18 45.36 44.41 44.88 162,388 -0.02(-0.04%)
Jun 25, 2013 45.16 45.24 44.47 44.90 335,874 +0.14(+0.31%)
Jun 24, 2013 45.07 45.31 43.91 44.76 300,713 -0.97(-2.12%)
Jun 21, 2013 46.46 46.59 45.51 45.73 495,870 -0.58(-1.25%)
Jun 20, 2013 46.50 46.81 45.85 46.31 374,070 -0.68(-1.45%)
Jun 19, 2013 47.33 47.63 46.85 46.99 302,487 -0.54(-1.14%)
Jun 18, 2013 46.99 47.64 46.92 47.53 210,514 +0.42(+0.89%)
Jun 17, 2013 47.71 48.00 47.00 47.11 261,749 -0.19(-0.40%)
Jun 14, 2013 47.87 48.22 47.04 47.30 281,762 -0.49(-1.03%)
Jun 13, 2013 47.34 48.30 47.14 47.79 306,032 +0.53(+1.12%)
Jun 12, 2013 47.63 47.87 47.17 47.26 235,011 -0.02(-0.04%)
Jun 11, 2013 47.35 47.80 46.87 47.28 228,187 -0.44(-0.92%)
Jun 10, 2013 47.93 48.20 47.59 47.72 301,307 -0.23(-0.48%)
Jun 07, 2013 48.28 48.32 47.60 47.95 210,117 -0.14(-0.29%)
Jun 06, 2013 47.55 48.10 47.50 48.09 218,242 +0.38(+0.80%)
Jun 05, 2013 47.90 48.16 47.59 47.71 541,335 -0.48(-1.00%)
Jun 04, 2013 48.63 49.12 47.88 48.19 205,701 -0.44(-0.90%)
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.