Carpenter Technology Corp (NY: CRS )

34.88 USD -0.09 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 60.43 60.79 60.25 60.29 524,214 +0.11(+0.18%)
Nov 27, 2013 60.64 60.89 59.90 60.18 321,573 -0.29(-0.48%)
Nov 26, 2013 61.05 61.41 60.39 60.47 365,804 -0.76(-1.24%)
Nov 25, 2013 61.39 61.57 60.83 61.23 371,322 -0.08(-0.13%)
Nov 22, 2013 61.66 61.90 60.95 61.31 197,855 -0.47(-0.76%)
Nov 21, 2013 61.71 62.35 61.59 61.78 225,425 +0.00(+0.00%)
Nov 20, 2013 62.24 62.48 61.48 61.78 222,399 -0.28(-0.45%)
Nov 19, 2013 61.81 62.48 61.59 62.06 322,951 +0.35(+0.57%)
Nov 18, 2013 61.61 62.07 61.22 61.71 226,780 +0.23(+0.37%)
Nov 15, 2013 61.07 61.50 60.75 61.48 208,767 +0.63(+1.04%)
Nov 14, 2013 60.80 61.21 60.27 60.85 176,632 +0.19(+0.31%)
Nov 13, 2013 59.92 60.99 59.70 60.66 255,607 +0.19(+0.31%)
Nov 12, 2013 60.22 60.58 59.99 60.47 367,087 -0.35(-0.58%)
Nov 11, 2013 61.02 61.18 60.62 60.82 148,407 -0.42(-0.69%)
Nov 08, 2013 60.05 61.48 60.05 61.24 188,459 +1.01(+1.68%)
Nov 07, 2013 61.44 61.55 60.13 60.23 222,884 -1.19(-1.94%)
Nov 06, 2013 61.24 61.55 60.68 61.42 287,787 +0.68(+1.12%)
Nov 05, 2013 60.74 61.17 60.35 60.74 302,386 -0.29(-0.48%)
Nov 04, 2013 60.08 61.08 59.47 61.03 443,168 +1.30(+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.