Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.51 49.80 49.36 49.39 639,874 +0.09(+0.18%)
Nov 27, 2013 49.68 49.88 49.07 49.30 392,523 -0.24(-0.48%)
Nov 26, 2013 50.01 50.31 49.47 49.54 446,513 -0.62(-1.24%)
Nov 25, 2013 50.29 50.44 49.83 50.16 453,248 -0.07(-0.13%)
Nov 22, 2013 50.51 50.71 49.93 50.23 241,508 -0.39(-0.76%)
Nov 21, 2013 50.56 51.08 50.46 50.61 275,161 +0.00(+0.00%)
Nov 20, 2013 50.99 51.19 50.37 50.61 271,468 -0.23(-0.45%)
Nov 19, 2013 50.64 51.19 50.46 50.84 394,205 +0.29(+0.57%)
Nov 18, 2013 50.47 50.85 50.15 50.56 276,815 +0.19(+0.37%)
Nov 15, 2013 50.03 50.38 49.77 50.37 254,828 +0.52(+1.04%)
Nov 14, 2013 49.81 50.15 49.38 49.85 215,603 +0.16(+0.31%)
Nov 13, 2013 49.09 49.97 48.91 49.70 312,003 +0.16(+0.31%)
Nov 12, 2013 49.34 49.63 49.15 49.54 448,079 -0.29(-0.58%)
Nov 11, 2013 49.99 50.12 49.66 49.83 181,150 -0.34(-0.69%)
Nov 08, 2013 49.20 50.37 49.20 50.17 230,039 +0.83(+1.68%)
Nov 07, 2013 50.33 50.42 49.26 49.34 272,060 -0.97(-1.94%)
Nov 06, 2013 50.17 50.42 49.71 50.32 351,283 +0.56(+1.12%)
Nov 05, 2013 49.76 50.12 49.44 49.76 369,103 -0.24(-0.48%)
Nov 04, 2013 49.22 50.04 48.72 50.00 540,946 +1.06(+2.18%)
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.