Skip to main content

Carpenter Technology Corp (NY: CRS )

71.10 +0.91 (+1.30%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.80 49.24 48.59 48.61 400,109 -0.20(-0.40%)
Oct 30, 2013 49.03 49.43 48.17 48.80 808,774 -0.75(-1.50%)
Oct 29, 2013 49.03 49.55 47.03 49.55 904,475 +0.08(+0.17%)
Oct 28, 2013 49.72 49.88 48.94 49.47 390,990 -0.48(-0.97%)
Oct 25, 2013 50.00 50.18 49.64 49.95 385,617 -0.03(-0.07%)
Oct 24, 2013 50.23 50.29 49.94 49.98 297,247 -0.07(-0.15%)
Oct 23, 2013 49.86 50.18 49.61 50.06 344,728 -0.20(-0.41%)
Oct 22, 2013 49.76 50.55 49.70 50.26 501,480 +0.73(+1.47%)
Oct 21, 2013 49.50 49.69 49.14 49.53 237,760 +0.17(+0.35%)
Oct 18, 2013 49.43 49.61 49.04 49.36 382,137 +0.03(+0.07%)
Oct 17, 2013 48.87 49.48 48.87 49.33 256,895 +0.42(+0.85%)
Oct 16, 2013 48.75 49.26 48.50 48.91 343,732 +0.46(+0.94%)
Oct 15, 2013 47.96 48.73 47.80 48.45 555,168 +0.38(+0.80%)
Oct 14, 2013 47.47 48.27 47.46 48.07 583,400 -0.10(-0.20%)
Oct 11, 2013 48.28 48.48 47.68 48.17 508,992 -0.10(-0.20%)
Oct 10, 2013 48.36 48.57 48.01 48.27 287,187 +0.40(+0.84%)
Oct 09, 2013 48.23 48.23 47.70 47.87 473,313 -0.16(-0.32%)
Oct 08, 2013 48.22 48.72 48.01 48.02 399,003 -0.21(-0.44%)
Oct 07, 2013 48.03 48.75 47.92 48.23 283,789 -0.51(-1.04%)
Oct 04, 2013 48.63 49.03 48.45 48.74 330,993 +0.05(+0.10%)
Oct 03, 2013 48.83 49.35 48.55 48.69 400,959 -0.40(-0.82%)
Oct 02, 2013 48.47 49.26 48.41 49.09 601,530 +0.34(+0.70%)
Oct 01, 2013 47.54 49.04 47.38 48.75 736,186 +1.28(+2.70%)
Sep 30, 2013 46.62 47.61 46.29 47.47 246,512 +0.16(+0.35%)
Sep 27, 2013 47.28 47.43 46.82 47.30 204,514 -0.53(-1.11%)
Sep 26, 2013 47.61 48.11 47.25 47.83 257,779 +0.42(+0.88%)
Sep 25, 2013 47.71 47.90 47.32 47.42 323,907 -0.08(-0.17%)
Sep 24, 2013 47.43 47.96 47.23 47.50 289,517 +0.20(+0.43%)
Sep 23, 2013 47.38 47.58 46.97 47.29 487,470 -0.15(-0.31%)
Sep 20, 2013 48.54 48.54 47.10 47.44 1,356,683 -1.02(-2.11%)
Sep 19, 2013 49.01 49.02 47.89 48.46 457,438 -0.20(-0.40%)
Sep 18, 2013 48.16 48.71 47.81 48.66 740,738 +0.50(+1.03%)
Sep 17, 2013 47.41 48.35 47.41 48.16 407,505 +0.85(+1.80%)
Sep 16, 2013 47.32 48.19 47.24 47.31 626,732 +1.00(+2.15%)
Sep 13, 2013 46.49 46.82 46.17 46.31 235,004 -0.02(-0.05%)
Sep 12, 2013 46.69 46.69 45.96 46.34 261,603 -0.54(-1.15%)
Sep 11, 2013 46.27 46.93 45.65 46.88 250,433 +0.49(+1.06%)
Sep 10, 2013 46.22 46.82 46.00 46.39 308,868 +0.60(+1.30%)
Sep 09, 2013 45.24 46.08 45.24 45.79 229,089 +0.80(+1.78%)
Sep 06, 2013 45.20 45.40 44.68 44.99 213,347 +0.02(+0.04%)
Sep 05, 2013 44.81 45.23 44.62 44.98 395,825 -0.01(-0.02%)
Sep 04, 2013 44.05 45.13 43.91 44.98 436,411 +0.94(+2.13%)
Sep 03, 2013 44.14 45.39 43.67 44.04 533,160 +0.12(+0.28%)
Aug 30, 2013 44.41 44.74 43.33 43.92 280,609 -0.49(-1.10%)
Aug 29, 2013 44.35 44.65 43.82 44.41 366,903 +0.05(+0.11%)
Aug 28, 2013 44.78 45.06 44.22 44.36 270,048 -0.47(-1.06%)
Aug 27, 2013 45.43 45.67 44.66 44.84 330,222 -1.07(-2.33%)
Aug 26, 2013 46.01 46.40 45.63 45.91 220,574 +0.08(+0.18%)
Aug 23, 2013 45.47 46.01 45.32 45.82 251,324 +0.48(+1.06%)
Aug 22, 2013 44.76 46.38 44.76 45.34 245,617 +0.65(+1.46%)
Aug 21, 2013 44.86 45.29 44.51 44.69 281,388 -0.26(-0.58%)
Aug 20, 2013 44.43 45.68 44.43 44.95 362,171 +0.45(+1.01%)
Aug 19, 2013 44.67 45.16 44.45 44.50 343,976 -0.42(-0.94%)
Aug 16, 2013 44.77 45.15 44.57 44.93 467,475 -0.06(-0.13%)
Aug 15, 2013 44.32 45.22 44.19 44.98 418,419 -0.04(-0.09%)
Aug 14, 2013 45.08 45.45 44.73 45.02 232,022 +0.07(+0.14%)
Aug 13, 2013 45.08 45.08 44.75 44.96 224,481 -0.15(-0.32%)
Aug 12, 2013 44.56 45.38 44.50 45.11 338,665 +0.22(+0.49%)
Aug 09, 2013 43.82 45.07 43.82 44.89 589,557 +0.88(+2.00%)
Aug 08, 2013 43.88 44.78 43.60 44.01 485,526 +0.43(+0.99%)
Aug 07, 2013 43.54 44.10 43.15 43.58 470,711 -0.14(-0.32%)
Aug 06, 2013 43.62 43.86 43.50 43.71 540,835 -0.07(-0.15%)
Aug 05, 2013 43.79 44.25 43.67 43.78 341,594 -0.07(-0.15%)
Aug 02, 2013 43.55 44.34 43.19 43.84 348,943 +0.23(+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.