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 (%)
Nov 28, 2014 52.18 52.18 50.22 50.42 181,119 -1.73(-3.32%)
Nov 26, 2014 52.50 52.15 52.15 52.15 203,300 -0.26(-0.50%)
Nov 25, 2014 52.05 52.63 51.83 52.41 302,371 +0.39(+0.75%)
Nov 24, 2014 52.05 52.11 51.45 52.02 264,189 +0.20(+0.39%)
Nov 21, 2014 52.18 52.25 51.37 51.82 257,671 +0.41(+0.80%)
Nov 20, 2014 50.04 51.46 49.87 51.41 212,738 +0.98(+1.94%)
Nov 19, 2014 50.61 50.77 49.67 50.43 440,854 -0.59(-1.16%)
Nov 18, 2014 50.61 51.09 50.02 51.02 320,731 +0.30(+0.59%)
Nov 17, 2014 51.58 51.58 50.44 50.72 432,004 -0.92(-1.78%)
Nov 14, 2014 51.48 51.75 50.95 51.64 233,161 -0.14(-0.27%)
Nov 13, 2014 51.71 52.38 51.65 51.78 588,139 -0.21(-0.40%)
Nov 12, 2014 51.12 52.08 50.97 51.99 335,586 +0.51(+0.99%)
Nov 11, 2014 51.18 51.63 50.90 51.48 462,599 +0.00(+0.00%)
Nov 10, 2014 52.72 53.12 51.03 51.48 385,803 -1.39(-2.63%)
Nov 07, 2014 50.94 52.91 50.94 52.87 536,765 +2.35(+4.65%)
Nov 06, 2014 50.37 50.74 50.13 50.52 421,316 +0.14(+0.28%)
Nov 05, 2014 49.91 50.54 49.31 50.38 413,186 +0.65(+1.31%)
Nov 04, 2014 50.00 50.02 49.33 49.73 506,026 -0.64(-1.27%)
Nov 03, 2014 49.87 50.52 49.85 50.37 809,676 +0.32(+0.64%)
Oct 31, 2014 48.22 50.11 47.64 50.05 490,820 +2.05(+4.27%)
Oct 30, 2014 47.74 48.44 47.23 48.00 428,044 +0.10(+0.21%)
Oct 29, 2014 49.68 49.68 47.35 47.90 718,093 -1.40(-2.84%)
Oct 28, 2014 48.75 49.46 48.09 49.30 655,262 +0.91(+1.88%)
Oct 27, 2014 48.07 48.99 48.49 48.39 970,716 -0.10(-0.21%)
Oct 24, 2014 50.48 50.75 47.73 48.49 948,389 -1.49(-2.98%)
Oct 23, 2014 46.00 50.41 45.54 49.98 1,311,985 +6.05(+13.77%)
Oct 22, 2014 44.94 45.23 43.68 43.93 446,950 -1.17(-2.59%)
Oct 21, 2014 44.67 45.31 44.46 45.10 390,086 +0.83(+1.87%)
Oct 20, 2014 43.57 43.91 43.52 44.27 475,316 +0.46(+1.05%)
Oct 17, 2014 43.96 44.12 43.40 43.81 492,891 +0.36(+0.83%)
Oct 16, 2014 42.29 43.71 42.11 43.45 433,036 +0.18(+0.42%)
Oct 15, 2014 42.11 43.64 41.50 43.27 548,148 +0.46(+1.07%)
Oct 14, 2014 42.64 43.30 42.11 42.81 557,304 +0.41(+0.97%)
Oct 13, 2014 42.53 43.42 42.26 42.40 695,671 -0.15(-0.35%)
Oct 10, 2014 43.10 43.28 41.43 42.55 982,495 -0.64(-1.48%)
Oct 09, 2014 43.66 43.67 42.79 43.19 892,715 -0.65(-1.48%)
Oct 08, 2014 43.90 44.05 42.48 43.84 546,120 -0.01(-0.02%)
Oct 07, 2014 43.61 44.21 43.54 43.85 698,292 -0.12(-0.27%)
Oct 06, 2014 44.07 44.42 43.37 43.97 527,561 +0.17(+0.39%)
Oct 03, 2014 44.36 44.51 43.77 43.80 1,141,262 -0.41(-0.93%)
Oct 02, 2014 44.10 44.51 43.59 44.21 772,852 +0.26(+0.59%)
Oct 01, 2014 44.77 45.06 43.43 43.95 933,037 -1.20(-2.66%)
Sep 30, 2014 46.30 46.54 44.98 45.15 724,282 -1.19(-2.57%)
Sep 29, 2014 46.00 46.68 46.00 46.34 466,276 -0.35(-0.75%)
Sep 26, 2014 46.59 47.13 46.49 46.69 523,295 +0.12(+0.26%)
Sep 25, 2014 46.42 46.74 45.66 46.57 654,224 -0.53(-1.13%)
Sep 24, 2014 49.31 49.38 47.07 47.10 1,062,695 -2.44(-4.93%)
Sep 23, 2014 49.99 50.33 49.51 49.54 245,462 -0.45(-0.90%)
Sep 22, 2014 50.47 50.68 49.74 49.99 287,178 -0.87(-1.71%)
Sep 19, 2014 51.65 51.79 50.35 50.86 537,983 -0.55(-1.07%)
Sep 18, 2014 52.24 52.24 51.39 51.41 171,300 -0.78(-1.49%)
Sep 17, 2014 52.47 52.77 51.96 52.19 297,964 +0.17(+0.33%)
Sep 16, 2014 50.87 52.08 50.74 52.02 458,611 +0.84(+1.64%)
Sep 15, 2014 52.00 52.31 50.89 51.18 366,889 -0.78(-1.50%)
Sep 12, 2014 53.07 53.12 51.95 51.96 276,420 -1.39(-2.61%)
Sep 11, 2014 51.83 53.57 51.83 53.35 335,111 +0.95(+1.81%)
Sep 10, 2014 53.03 53.08 52.16 52.40 285,842 -0.63(-1.19%)
Sep 09, 2014 53.24 53.40 52.78 53.03 218,218 -0.33(-0.62%)
Sep 08, 2014 54.37 54.60 53.15 53.36 280,607 -1.20(-2.20%)
Sep 05, 2014 54.39 54.54 54.00 54.56 180,736 +0.10(+0.18%)
Sep 04, 2014 54.46 55.15 54.46 54.46 286,907 -0.01(-0.02%)
Sep 03, 2014 54.93 55.44 54.35 54.47 243,592 +0.07(+0.13%)
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.