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 (%)
Apr 30, 2014 51.62 51.93 51.20 51.61 521,457 -0.30(-0.59%)
Apr 29, 2014 51.57 52.35 51.52 51.92 269,401 +0.51(+0.99%)
Apr 28, 2014 51.74 51.89 50.95 51.41 396,335 -0.29(-0.56%)
Apr 25, 2014 51.84 52.59 51.47 51.70 395,190 -0.11(-0.21%)
Apr 24, 2014 50.13 52.43 50.13 51.80 437,203 -0.51(-0.97%)
Apr 23, 2014 52.10 52.46 51.89 52.31 215,443 +0.30(+0.57%)
Apr 22, 2014 52.07 52.58 51.75 52.02 157,775 -0.21(-0.39%)
Apr 21, 2014 52.20 52.36 51.98 52.22 149,911 -0.03(-0.06%)
Apr 17, 2014 52.20 52.25 52.25 52.25 233,004 +0.10(+0.19%)
Apr 16, 2014 52.27 52.50 51.69 52.16 269,281 +0.42(+0.81%)
Apr 15, 2014 51.81 51.81 50.64 51.74 263,683 -0.31(-0.60%)
Apr 14, 2014 51.80 52.39 51.51 52.05 264,215 +0.78(+1.52%)
Apr 11, 2014 51.83 52.33 51.17 51.27 288,354 -1.02(-1.95%)
Apr 10, 2014 53.18 53.57 51.19 52.29 826,743 -2.32(-4.24%)
Apr 09, 2014 53.26 54.85 53.08 54.61 366,519 +1.47(+2.77%)
Apr 08, 2014 52.96 53.68 52.76 53.13 335,767 +0.35(+0.65%)
Apr 07, 2014 54.01 54.10 52.53 52.79 292,447 -1.17(-2.16%)
Apr 04, 2014 55.07 55.07 53.84 53.96 244,505 -0.81(-1.47%)
Apr 03, 2014 54.62 55.06 54.56 54.76 568,843 +0.02(+0.05%)
Apr 02, 2014 54.48 54.88 54.21 54.74 422,723 +0.07(+0.12%)
Apr 01, 2014 54.60 54.74 53.89 54.67 351,019 +0.39(+0.73%)
Mar 31, 2014 54.35 54.66 53.91 54.28 327,923 +0.20(+0.36%)
Mar 28, 2014 53.90 54.24 53.68 54.08 315,206 +0.50(+0.94%)
Mar 27, 2014 53.22 54.10 53.22 53.58 370,562 +0.22(+0.42%)
Mar 26, 2014 54.14 54.30 53.18 53.36 278,735 -0.63(-1.17%)
Mar 25, 2014 54.35 54.69 53.94 53.99 342,079 -0.08(-0.15%)
Mar 24, 2014 53.93 54.34 53.41 54.07 482,607 +0.46(+0.86%)
Mar 21, 2014 52.49 53.92 52.27 53.61 855,811 +1.45(+2.79%)
Mar 20, 2014 50.83 52.78 50.52 52.16 571,150 +1.15(+2.26%)
Mar 19, 2014 50.62 51.26 50.62 51.01 231,229 +0.35(+0.70%)
Mar 18, 2014 49.53 51.06 49.53 50.65 300,887 +1.04(+2.10%)
Mar 17, 2014 49.33 50.33 48.99 49.61 231,199 +0.65(+1.33%)
Mar 14, 2014 48.61 49.23 48.61 48.96 134,547 +0.26(+0.54%)
Mar 13, 2014 49.61 49.67 48.55 48.70 178,266 -0.60(-1.22%)
Mar 12, 2014 48.91 50.04 48.91 49.30 343,711 +0.15(+0.30%)
Mar 11, 2014 49.31 49.86 48.89 49.15 254,982 +0.04(+0.08%)
Mar 10, 2014 49.09 49.15 48.55 49.11 234,087 -0.10(-0.20%)
Mar 07, 2014 49.34 49.34 48.48 49.21 293,825 -0.09(-0.18%)
Mar 06, 2014 50.03 50.10 49.27 49.30 307,810 -0.16(-0.32%)
Mar 05, 2014 48.50 50.03 48.44 49.45 370,281 +0.84(+1.72%)
Mar 04, 2014 48.14 48.63 47.89 48.61 240,231 +1.20(+2.53%)
Mar 03, 2014 48.05 48.35 47.25 47.41 717,816 -1.20(-2.47%)
Feb 28, 2014 48.67 49.04 48.33 48.61 270,258 +0.26(+0.54%)
Feb 27, 2014 48.00 48.40 47.67 48.35 216,080 +0.42(+0.87%)
Feb 26, 2014 47.82 48.32 47.46 47.93 195,905 +0.25(+0.52%)
Feb 25, 2014 48.22 48.22 47.23 47.69 336,620 -0.67(-1.38%)
Feb 24, 2014 48.16 48.52 47.79 48.35 380,381 -0.05(-0.10%)
Feb 21, 2014 48.33 48.69 47.94 48.40 139,877 +0.11(+0.22%)
Feb 20, 2014 48.15 48.51 47.82 48.29 296,990 +0.08(+0.17%)
Feb 19, 2014 48.37 48.92 48.17 48.21 218,587 -0.48(-0.98%)
Feb 18, 2014 49.35 49.42 48.56 48.69 354,343 -0.55(-1.12%)
Feb 14, 2014 49.04 49.24 49.24 49.24 272,427 +0.35(+0.71%)
Feb 13, 2014 47.94 49.16 47.51 48.89 388,832 +0.60(+1.24%)
Feb 12, 2014 48.33 48.65 47.86 48.29 379,243 +0.08(+0.17%)
Feb 11, 2014 47.41 48.46 47.28 48.21 336,248 +0.95(+2.02%)
Feb 10, 2014 46.80 47.31 46.69 47.26 325,610 +0.30(+0.65%)
Feb 07, 2014 46.47 46.95 46.07 46.95 304,736 +0.80(+1.73%)
Feb 06, 2014 46.18 46.33 45.95 46.16 195,216 +0.20(+0.43%)
Feb 05, 2014 46.08 46.08 45.43 45.96 426,200 -0.28(-0.60%)
Feb 04, 2014 46.02 46.50 45.62 46.24 614,017 +0.43(+0.93%)
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.