Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.13 38.33 37.05 37.19 879,365 -0.98(-2.57%)
Sep 29, 2014 37.89 38.45 37.89 38.17 566,114 -0.29(-0.75%)
Sep 26, 2014 38.37 38.82 38.29 38.46 635,342 +0.10(+0.26%)
Sep 25, 2014 38.23 38.50 37.61 38.36 794,306 -0.44(-1.13%)
Sep 24, 2014 40.61 40.67 38.77 38.79 1,290,239 -2.01(-4.93%)
Sep 23, 2014 41.17 41.45 40.78 40.80 298,020 -0.37(-0.90%)
Sep 22, 2014 41.57 41.74 40.97 41.17 348,668 -0.72(-1.71%)
Sep 19, 2014 42.54 42.66 41.47 41.89 653,175 -0.45(-1.07%)
Sep 18, 2014 43.03 43.03 42.33 42.34 207,978 -0.64(-1.49%)
Sep 17, 2014 43.22 43.46 42.80 42.99 361,764 +0.14(+0.33%)
Sep 16, 2014 41.90 42.90 41.79 42.85 556,808 +0.69(+1.64%)
Sep 15, 2014 42.83 43.08 41.92 42.15 445,447 -0.64(-1.50%)
Sep 12, 2014 43.71 43.76 42.79 42.80 335,607 -1.14(-2.61%)
Sep 11, 2014 42.69 44.12 42.69 43.94 406,864 +0.78(+1.81%)
Sep 10, 2014 43.68 43.72 42.96 43.16 347,046 -0.52(-1.19%)
Sep 09, 2014 43.85 43.98 43.47 43.68 264,942 -0.27(-0.62%)
Sep 08, 2014 44.78 44.97 43.78 43.95 340,690 -0.99(-2.20%)
Sep 05, 2014 44.80 44.92 44.48 44.94 219,435 +0.08(+0.18%)
Sep 04, 2014 44.86 45.42 44.86 44.86 348,339 -0.01(-0.02%)
Sep 03, 2014 45.24 45.66 44.76 44.86 295,749 +0.06(+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.