Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 62.49 62.82 62.23 62.49 323,695 -0.26(-0.41%)
May 29, 2014 63.22 63.35 62.24 62.75 299,250 -0.20(-0.32%)
May 28, 2014 63.11 63.21 62.87 62.95 280,197 -0.35(-0.55%)
May 27, 2014 63.61 63.61 63.06 63.30 306,812 -0.02(-0.03%)
May 23, 2014 63.69 63.32 63.32 63.32 312,500 -0.52(-0.81%)
May 22, 2014 63.01 64.05 62.68 63.84 183,112 +0.98(+1.56%)
May 21, 2014 63.62 63.75 62.31 62.86 595,183 -0.33(-0.52%)
May 20, 2014 64.01 64.01 63.08 63.19 337,091 -1.27(-1.97%)
May 19, 2014 64.23 64.67 64.00 64.46 230,406 +0.15(+0.23%)
May 16, 2014 64.77 65.08 63.69 64.31 355,382 -0.69(-1.06%)
May 15, 2014 65.40 65.40 63.38 65.00 273,205 -0.48(-0.73%)
May 14, 2014 65.74 66.21 65.25 65.48 296,758 -0.33(-0.50%)
May 13, 2014 66.60 66.60 65.15 65.81 268,024 -0.83(-1.25%)
May 12, 2014 65.13 66.84 64.69 66.64 355,191 +2.21(+3.43%)
May 09, 2014 63.85 64.48 63.05 64.43 248,081 +0.05(+0.08%)
May 08, 2014 63.86 65.16 63.39 64.38 329,823 +0.68(+1.07%)
May 07, 2014 63.37 63.74 62.66 63.70 176,980 +0.39(+0.62%)
May 06, 2014 63.83 63.83 63.06 63.31 162,287 -0.49(-0.77%)
May 05, 2014 63.21 63.92 62.77 63.80 227,140 +0.28(+0.44%)
May 02, 2014 63.22 64.38 63.22 63.52 160,777 +0.33(+0.52%)
May 01, 2014 62.85 63.49 62.47 63.19 231,984 +0.39(+0.62%)
Apr 30, 2014 62.81 63.18 62.30 62.80 428,571 -0.37(-0.59%)
Apr 29, 2014 62.75 63.70 62.69 63.17 221,413 +0.62(+0.99%)
Apr 28, 2014 62.96 63.13 61.99 62.55 325,737 -0.35(-0.56%)
Apr 25, 2014 63.07 63.99 62.62 62.90 324,796 -0.13(-0.21%)
Apr 24, 2014 61.00 63.79 61.00 63.03 359,325 -0.62(-0.97%)
Apr 23, 2014 63.39 63.83 63.14 63.65 177,067 +0.36(+0.57%)
Apr 22, 2014 63.35 63.97 62.97 63.29 129,671 -0.25(-0.39%)
Apr 21, 2014 63.51 63.71 63.25 63.54 123,208 -0.04(-0.06%)
Apr 17, 2014 63.51 63.58 63.58 63.58 191,500 +0.12(+0.19%)
Apr 16, 2014 63.60 63.88 62.89 63.46 221,315 +0.51(+0.81%)
Apr 15, 2014 63.04 63.04 61.62 62.95 216,714 -0.38(-0.60%)
Apr 14, 2014 63.03 63.75 62.67 63.33 217,151 +0.95(+1.52%)
Apr 11, 2014 63.06 63.67 62.26 62.38 236,990 -1.24(-1.95%)
Apr 10, 2014 64.71 65.18 62.29 63.62 679,477 -2.82(-4.24%)
Apr 09, 2014 64.80 66.74 64.59 66.44 301,232 +1.79(+2.77%)
Apr 08, 2014 64.44 65.32 64.19 64.65 275,958 +0.42(+0.65%)
Apr 07, 2014 65.72 65.82 63.92 64.23 240,354 -1.42(-2.16%)
Apr 04, 2014 67.00 67.00 65.51 65.65 200,952 -0.98(-1.47%)
Apr 03, 2014 66.46 66.99 66.38 66.63 467,516 +0.03(+0.05%)
Apr 02, 2014 66.29 66.78 65.96 66.60 347,424 +0.08(+0.12%)
Apr 01, 2014 66.43 66.61 65.57 66.52 288,493 +0.48(+0.73%)
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%)
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.