Skip to main content

Carpenter Technology Corp (NY: CRS )

70.93 +0.74 (+1.05%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 45.01 45.26 45.26 45.26 165,918 +0.26(+0.57%)
Aug 28, 2014 45.23 45.39 44.81 45.00 258,332 -0.37(-0.82%)
Aug 27, 2014 45.59 45.60 45.19 45.37 183,623 -0.20(-0.44%)
Aug 26, 2014 45.11 45.67 45.11 45.57 412,756 +0.62(+1.38%)
Aug 25, 2014 45.13 45.13 44.78 44.95 169,891 +0.07(+0.17%)
Aug 22, 2014 44.70 45.03 44.60 44.88 364,196 +0.04(+0.09%)
Aug 21, 2014 44.99 45.00 44.41 44.84 410,587 -0.10(-0.22%)
Aug 20, 2014 44.78 44.96 44.53 44.93 285,934 +0.07(+0.15%)
Aug 19, 2014 44.86 45.00 44.61 44.87 219,896 +0.13(+0.29%)
Aug 18, 2014 44.29 44.84 44.09 44.74 369,286 +0.67(+1.51%)
Aug 15, 2014 44.65 44.66 43.91 44.07 187,895 -0.49(-1.09%)
Aug 14, 2014 44.40 44.57 44.22 44.55 179,271 +0.19(+0.43%)
Aug 13, 2014 43.94 44.51 43.81 44.37 202,949 +0.63(+1.45%)
Aug 12, 2014 44.12 44.27 43.48 43.73 200,708 -0.46(-1.04%)
Aug 11, 2014 44.46 44.67 44.10 44.19 192,873 -0.06(-0.13%)
Aug 08, 2014 43.62 44.23 43.56 44.25 338,750 +0.73(+1.69%)
Aug 07, 2014 43.99 44.22 43.28 43.52 368,487 -0.38(-0.86%)
Aug 06, 2014 44.04 44.62 43.71 43.90 344,431 -0.31(-0.71%)
Aug 05, 2014 44.44 44.56 43.99 44.21 312,291 -0.57(-1.27%)
Aug 04, 2014 44.51 44.90 44.19 44.78 399,922 +0.31(+0.70%)
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.