Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 50.91 50.96 50.96 50.96 356,669 +0.21(+0.42%)
Dec 30, 2013 50.69 51.14 50.49 50.74 293,404 +0.12(+0.24%)
Dec 27, 2013 49.73 50.69 49.54 50.62 246,235 +1.14(+2.30%)
Dec 26, 2013 49.17 49.92 49.17 49.48 238,557 +0.20(+0.40%)
Dec 24, 2013 49.15 49.65 48.92 49.29 309,977 +0.13(+0.27%)
Dec 23, 2013 49.15 49.21 49.00 49.15 439,137 +0.04(+0.08%)
Dec 20, 2013 49.15 49.36 48.72 49.11 637,541 -0.06(-0.12%)
Dec 19, 2013 49.23 49.81 49.04 49.17 684,017 -0.23(-0.46%)
Dec 18, 2013 49.29 49.79 48.60 49.40 657,037 +0.21(+0.43%)
Dec 17, 2013 49.70 49.70 48.89 49.19 541,648 -0.39(-0.79%)
Dec 16, 2013 49.61 49.92 49.34 49.58 383,899 +0.26(+0.53%)
Dec 13, 2013 49.20 49.62 49.13 49.32 279,448 +0.15(+0.30%)
Dec 12, 2013 48.61 49.50 48.50 49.17 469,532 +0.29(+0.59%)
Dec 11, 2013 50.23 50.38 48.78 48.88 379,277 -1.38(-2.75%)
Dec 10, 2013 51.05 51.34 50.25 50.27 348,504 -0.93(-1.82%)
Dec 09, 2013 50.89 51.57 50.89 51.20 621,854 +0.32(+0.63%)
Dec 06, 2013 50.63 51.18 50.63 50.88 801,482 +0.32(+0.63%)
Dec 05, 2013 49.77 50.59 49.70 50.56 418,555 +0.77(+1.55%)
Dec 04, 2013 49.09 50.10 49.09 49.79 342,664 +0.57(+1.15%)
Dec 03, 2013 49.04 50.06 48.75 49.23 551,519 -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.