Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 50.71 50.76 50.76 50.76 358,085 +0.21(+0.42%)
Dec 30, 2013 50.49 50.94 50.29 50.54 294,568 +0.12(+0.24%)
Dec 27, 2013 49.53 50.49 49.34 50.42 247,212 +1.13(+2.30%)
Dec 26, 2013 48.98 49.73 48.98 49.29 239,504 +0.20(+0.40%)
Dec 24, 2013 48.96 49.46 48.72 49.09 311,208 +0.13(+0.27%)
Dec 23, 2013 48.96 49.02 48.81 48.96 440,880 +0.04(+0.08%)
Dec 20, 2013 48.96 49.16 48.53 48.92 640,072 -0.06(-0.12%)
Dec 19, 2013 49.03 49.61 48.85 48.98 686,732 -0.23(-0.46%)
Dec 18, 2013 49.10 49.59 48.41 49.21 659,646 +0.21(+0.43%)
Dec 17, 2013 49.50 49.50 48.70 48.99 543,798 -0.39(-0.79%)
Dec 16, 2013 49.41 49.73 49.15 49.38 385,423 +0.26(+0.53%)
Dec 13, 2013 49.01 49.43 48.94 49.12 280,558 +0.15(+0.30%)
Dec 12, 2013 48.42 49.30 48.31 48.98 471,396 +0.29(+0.59%)
Dec 11, 2013 50.03 50.18 48.59 48.69 380,782 -1.38(-2.75%)
Dec 10, 2013 50.85 51.14 50.05 50.07 349,888 -0.93(-1.82%)
Dec 09, 2013 50.69 51.37 50.69 51.00 624,322 +0.32(+0.63%)
Dec 06, 2013 50.43 50.98 50.43 50.68 804,664 +0.32(+0.63%)
Dec 05, 2013 49.57 50.39 49.51 50.36 420,217 +0.77(+1.55%)
Dec 04, 2013 48.90 49.90 48.90 49.60 344,024 +0.56(+1.15%)
Dec 03, 2013 48.85 49.87 48.55 49.03 553,709 -0.09(-0.18%)
Dec 02, 2013 49.17 49.62 48.76 49.12 403,161 -0.07(-0.15%)
Nov 29, 2013 49.31 49.60 49.16 49.20 642,414 +0.09(+0.18%)
Nov 27, 2013 49.48 49.69 48.88 49.11 394,081 -0.24(-0.48%)
Nov 26, 2013 49.82 50.11 49.28 49.34 448,285 -0.62(-1.24%)
Nov 25, 2013 50.09 50.24 49.64 49.96 455,048 -0.07(-0.13%)
Nov 22, 2013 50.31 50.51 49.74 50.03 242,467 -0.38(-0.76%)
Nov 21, 2013 50.36 50.88 50.26 50.41 276,254 +0.00(+0.00%)
Nov 20, 2013 50.79 50.98 50.17 50.41 272,545 -0.23(-0.45%)
Nov 19, 2013 50.44 50.98 50.26 50.64 395,770 +0.29(+0.57%)
Nov 18, 2013 50.27 50.65 49.96 50.36 277,914 +0.19(+0.37%)
Nov 15, 2013 49.83 50.18 49.57 50.17 255,840 +0.51(+1.04%)
Nov 14, 2013 49.61 49.95 49.18 49.65 216,459 +0.16(+0.31%)
Nov 13, 2013 48.90 49.77 48.72 49.50 313,241 +0.16(+0.31%)
Nov 12, 2013 49.14 49.43 48.95 49.34 449,858 -0.29(-0.58%)
Nov 11, 2013 49.79 49.92 49.47 49.63 181,870 -0.34(-0.69%)
Nov 08, 2013 49.00 50.17 49.00 49.97 230,952 +0.82(+1.68%)
Nov 07, 2013 50.14 50.23 49.07 49.15 273,140 -0.97(-1.94%)
Nov 06, 2013 49.97 50.23 49.52 50.12 352,677 +0.55(+1.12%)
Nov 05, 2013 49.56 49.92 49.25 49.56 370,568 -0.24(-0.48%)
Nov 04, 2013 49.03 49.84 48.53 49.80 543,094 +1.06(+2.18%)
Nov 01, 2013 48.43 48.94 48.23 48.74 389,156 +0.33(+0.67%)
Oct 31, 2013 48.61 49.05 48.40 48.41 401,698 -0.20(-0.40%)
Oct 30, 2013 48.84 49.24 47.98 48.61 811,985 -0.74(-1.50%)
Oct 29, 2013 48.84 49.35 46.85 49.35 908,065 +0.08(+0.17%)
Oct 28, 2013 49.52 49.68 48.75 49.27 392,542 -0.48(-0.97%)
Oct 25, 2013 49.80 49.98 49.44 49.75 387,147 -0.03(-0.07%)
Oct 24, 2013 50.03 50.09 49.74 49.78 298,427 -0.07(-0.15%)
Oct 23, 2013 49.66 49.98 49.41 49.86 346,096 -0.20(-0.41%)
Oct 22, 2013 49.56 50.35 49.50 50.06 503,471 +0.72(+1.47%)
Oct 21, 2013 49.30 49.49 48.95 49.34 238,704 +0.17(+0.35%)
Oct 18, 2013 49.23 49.42 48.85 49.17 383,654 +0.03(+0.07%)
Oct 17, 2013 48.68 49.29 48.68 49.13 257,914 +0.41(+0.85%)
Oct 16, 2013 48.56 49.06 48.30 48.72 345,097 +0.46(+0.94%)
Oct 15, 2013 47.77 48.54 47.61 48.26 557,372 +0.38(+0.80%)
Oct 14, 2013 47.28 48.08 47.27 47.88 585,716 -0.10(-0.20%)
Oct 11, 2013 48.09 48.29 47.49 47.98 511,013 -0.10(-0.20%)
Oct 10, 2013 48.17 48.38 47.82 48.08 288,327 +0.40(+0.84%)
Oct 09, 2013 48.04 48.04 47.51 47.68 475,192 -0.15(-0.32%)
Oct 08, 2013 48.03 48.53 47.82 47.83 400,587 -0.21(-0.44%)
Oct 07, 2013 47.84 48.56 47.73 48.04 284,915 -0.50(-1.04%)
Oct 04, 2013 48.43 48.83 48.26 48.55 332,307 +0.05(+0.10%)
Oct 03, 2013 48.64 49.15 48.36 48.50 402,551 -0.40(-0.82%)
Oct 02, 2013 48.28 49.07 48.22 48.90 603,918 +0.34(+0.70%)
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.