Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.48 48.85 48.13 48.42 271,331 +0.26(+0.54%)
Feb 27, 2014 47.81 48.21 47.49 48.16 216,937 +0.42(+0.87%)
Feb 26, 2014 47.64 48.13 47.28 47.74 196,683 +0.25(+0.52%)
Feb 25, 2014 48.03 48.03 47.05 47.50 337,957 -0.66(-1.38%)
Feb 24, 2014 47.97 48.33 47.60 48.16 381,892 -0.05(-0.10%)
Feb 21, 2014 48.13 48.50 47.75 48.21 140,432 +0.11(+0.22%)
Feb 20, 2014 47.96 48.31 47.64 48.10 298,169 +0.08(+0.17%)
Feb 19, 2014 48.18 48.72 47.98 48.02 219,455 -0.47(-0.98%)
Feb 18, 2014 49.16 49.22 48.36 48.50 355,750 -0.55(-1.12%)
Feb 14, 2014 48.85 49.04 49.04 49.04 273,508 +0.34(+0.71%)
Feb 13, 2014 47.75 48.96 47.32 48.70 390,375 +0.60(+1.24%)
Feb 12, 2014 48.14 48.46 47.67 48.10 380,748 +0.08(+0.17%)
Feb 11, 2014 47.23 48.27 47.10 48.02 337,583 +0.95(+2.02%)
Feb 10, 2014 46.61 47.12 46.51 47.07 326,903 +0.30(+0.65%)
Feb 07, 2014 46.28 46.77 45.88 46.77 305,946 +0.79(+1.73%)
Feb 06, 2014 46.00 46.15 45.77 45.97 195,991 +0.20(+0.43%)
Feb 05, 2014 45.90 45.90 45.25 45.78 427,892 -0.28(-0.60%)
Feb 04, 2014 45.84 46.32 45.44 46.06 616,455 +0.42(+0.93%)
Feb 03, 2014 47.34 47.37 45.54 45.63 767,615 -1.79(-3.77%)
Jan 31, 2014 47.61 48.17 47.10 47.42 632,181 -0.78(-1.61%)
Jan 30, 2014 48.93 50.22 48.01 48.19 467,435 +0.53(+1.11%)
Jan 29, 2014 47.29 48.18 47.21 47.66 596,547 +0.02(+0.05%)
Jan 28, 2014 47.41 47.65 47.05 47.64 501,006 +0.52(+1.11%)
Jan 27, 2014 48.27 48.27 46.77 47.12 511,860 -0.86(-1.80%)
Jan 24, 2014 49.91 50.11 47.92 47.98 459,375 -2.24(-4.47%)
Jan 23, 2014 50.21 50.46 50.05 50.23 371,844 -0.31(-0.61%)
Jan 22, 2014 50.61 50.61 50.23 50.54 504,920 +0.16(+0.31%)
Jan 21, 2014 50.98 51.07 50.28 50.38 476,075 -0.52(-1.03%)
Jan 17, 2014 50.89 50.90 50.90 50.90 222,915 +0.32(+0.63%)
Jan 16, 2014 50.88 50.91 50.49 50.58 227,411 -0.15(-0.31%)
Jan 15, 2014 49.77 50.75 49.89 50.74 256,297 +0.97(+1.95%)
Jan 14, 2014 49.52 50.07 49.34 49.77 329,411 +0.24(+0.49%)
Jan 13, 2014 50.23 50.36 49.38 49.52 183,506 -0.52(-1.04%)
Jan 10, 2014 49.69 50.05 49.32 50.05 234,016 +0.27(+0.54%)
Jan 09, 2014 50.25 50.25 49.67 49.78 332,502 -0.47(-0.94%)
Jan 08, 2014 50.00 50.34 49.74 50.25 247,213 +0.18(+0.36%)
Jan 07, 2014 50.31 50.95 49.96 50.07 250,590 -0.08(-0.16%)
Jan 06, 2014 50.63 50.66 49.58 50.15 324,011 -0.47(-0.93%)
Jan 03, 2014 50.49 50.68 50.17 50.62 211,787 +0.11(+0.21%)
Jan 02, 2014 50.62 51.16 50.23 50.52 302,773 -0.24(-0.47%)
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%)
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.