Carpenter Technology Corp (NY: CRS )

39.39 USD +0.45 (+1.16%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 66.13 66.51 65.59 66.04 269,511 +0.24(+0.36%)
Mar 28, 2014 65.58 66.00 65.32 65.80 259,059 +0.61(+0.94%)
Mar 27, 2014 64.76 65.82 64.76 65.19 304,555 +0.27(+0.42%)
Mar 26, 2014 65.88 66.07 64.70 64.92 229,085 -0.77(-1.17%)
Mar 25, 2014 66.13 66.54 65.63 65.69 281,145 -0.10(-0.15%)
Mar 24, 2014 65.62 66.12 64.98 65.79 396,641 +0.56(+0.86%)
Mar 21, 2014 63.87 65.61 63.60 65.23 703,367 +1.77(+2.79%)
Mar 20, 2014 61.85 64.22 61.47 63.46 469,412 +1.40(+2.26%)
Mar 19, 2014 61.59 62.37 61.59 62.06 190,041 +0.43(+0.70%)
Mar 18, 2014 60.27 62.13 60.27 61.63 247,291 +1.27(+2.10%)
Mar 17, 2014 60.02 61.24 59.61 60.36 190,016 +0.79(+1.33%)
Mar 14, 2014 59.14 59.90 59.14 59.57 110,581 +0.32(+0.54%)
Mar 13, 2014 60.36 60.44 59.07 59.25 146,512 -0.73(-1.22%)
Mar 12, 2014 59.51 60.88 59.51 59.98 282,487 +0.18(+0.30%)
Mar 11, 2014 60.00 60.67 59.49 59.80 209,563 +0.05(+0.08%)
Mar 10, 2014 59.73 59.80 59.07 59.75 192,390 -0.12(-0.20%)
Mar 07, 2014 60.03 60.03 58.99 59.87 241,487 -0.11(-0.18%)
Mar 06, 2014 60.87 60.96 59.95 59.98 252,981 -0.19(-0.32%)
Mar 05, 2014 59.01 60.87 58.94 60.17 304,324 +1.02(+1.72%)
Mar 04, 2014 58.57 59.17 58.27 59.15 197,439 +1.46(+2.53%)
Mar 03, 2014 58.47 58.83 57.49 57.69 589,953 -1.46(-2.47%)
Feb 28, 2014 59.22 59.67 58.80 59.15 222,118 +0.32(+0.54%)
Feb 27, 2014 58.40 58.89 58.01 58.83 177,590 +0.51(+0.87%)
Feb 26, 2014 58.19 58.79 57.75 58.32 161,009 +0.30(+0.52%)
Feb 25, 2014 58.67 58.67 57.47 58.02 276,659 -0.81(-1.38%)
Feb 24, 2014 58.60 59.04 58.15 58.83 312,625 -0.06(-0.10%)
Feb 21, 2014 58.80 59.24 58.33 58.89 114,961 +0.13(+0.22%)
Feb 20, 2014 58.59 59.02 58.19 58.76 244,088 +0.10(+0.17%)
Feb 19, 2014 58.85 59.52 58.61 58.66 179,651 -0.58(-0.98%)
Feb 18, 2014 60.05 60.13 59.08 59.24 291,225 -0.67(-1.12%)
Feb 14, 2014 59.67 59.91 59.91 59.91 223,900 +0.42(+0.71%)
Feb 13, 2014 58.33 59.81 57.81 59.49 319,570 +0.73(+1.24%)
Feb 12, 2014 58.81 59.20 58.23 58.76 311,689 +0.10(+0.17%)
Feb 11, 2014 57.69 58.96 57.53 58.66 276,353 +1.16(+2.02%)
Feb 10, 2014 56.94 57.56 56.81 57.50 267,610 +0.37(+0.65%)
Feb 07, 2014 56.54 57.13 56.05 57.13 250,454 +0.79(+1.40%)
Feb 06, 2014 56.37 56.55 56.09 56.34 159,930 +0.24(+0.43%)
Feb 05, 2014 56.25 56.25 55.45 56.10 349,163 -0.34(-0.60%)
Feb 04, 2014 56.17 56.76 55.68 56.44 503,031 +0.52(+0.93%)
Feb 03, 2014 58.01 58.05 55.81 55.92 626,379 -2.19(-3.77%)
Jan 31, 2014 58.35 59.03 57.72 58.11 515,864 -0.95(-1.61%)
Jan 30, 2014 59.96 61.54 58.83 59.06 381,430 +0.65(+1.11%)
Jan 29, 2014 57.95 59.05 57.85 58.41 486,786 +0.03(+0.05%)
Jan 28, 2014 58.10 58.39 57.66 58.38 408,824 +0.64(+1.11%)
Jan 27, 2014 59.16 59.16 57.31 57.74 417,681 -1.06(-1.80%)
Jan 24, 2014 61.16 61.41 58.72 58.80 374,853 -2.75(-4.47%)
Jan 23, 2014 61.53 61.84 61.34 61.55 303,427 -0.38(-0.61%)
Jan 22, 2014 62.02 62.02 61.55 61.93 412,018 +0.19(+0.31%)
Jan 21, 2014 62.47 62.59 61.62 61.74 388,480 -0.64(-1.03%)
Jan 17, 2014 62.37 62.38 62.38 62.38 181,900 +0.39(+0.63%)
Jan 16, 2014 62.35 62.39 61.87 61.99 185,569 -0.19(-0.31%)
Jan 15, 2014 60.99 62.19 61.14 62.18 209,140 +1.19(+1.95%)
Jan 14, 2014 60.68 61.36 60.46 60.99 268,802 +0.30(+0.49%)
Jan 13, 2014 61.55 61.71 60.52 60.69 149,742 -0.64(-1.04%)
Jan 10, 2014 60.90 61.34 60.44 61.33 190,959 +0.33(+0.54%)
Jan 09, 2014 61.58 61.58 60.87 61.00 271,324 -0.58(-0.94%)
Jan 08, 2014 61.27 61.69 60.96 61.58 201,728 +0.22(+0.36%)
Jan 07, 2014 61.65 62.44 61.22 61.36 204,483 -0.10(-0.16%)
Jan 06, 2014 62.05 62.08 60.76 61.46 264,395 -0.58(-0.93%)
Jan 03, 2014 61.88 62.11 61.49 62.04 172,820 +0.13(+0.21%)
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.