Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.43 47.43 46.11 47.28 247,490 +0.16(+0.35%)
Sep 27, 2013 47.09 47.25 46.64 47.12 205,326 -0.53(-1.11%)
Sep 26, 2013 47.42 47.92 47.06 47.64 258,802 +0.41(+0.88%)
Sep 25, 2013 47.52 47.71 47.13 47.23 325,193 -0.08(-0.17%)
Sep 24, 2013 47.25 47.77 47.04 47.31 290,666 +0.20(+0.43%)
Sep 23, 2013 47.19 47.39 46.78 47.11 489,405 -0.15(-0.31%)
Sep 20, 2013 48.34 48.34 46.91 47.25 1,362,069 -1.02(-2.11%)
Sep 19, 2013 48.82 48.82 47.70 48.27 459,254 -0.20(-0.40%)
Sep 18, 2013 47.97 48.52 47.62 48.47 743,678 +0.50(+1.03%)
Sep 17, 2013 47.22 48.16 47.22 47.97 409,123 +0.85(+1.80%)
Sep 16, 2013 47.13 48.00 47.05 47.12 629,220 +0.99(+2.15%)
Sep 13, 2013 46.30 46.64 45.98 46.13 235,937 -0.02(-0.05%)
Sep 12, 2013 46.51 46.51 45.78 46.16 262,642 -0.54(-1.15%)
Sep 11, 2013 46.08 46.74 45.47 46.69 251,427 +0.49(+1.06%)
Sep 10, 2013 46.04 46.64 45.82 46.20 310,095 +0.59(+1.30%)
Sep 09, 2013 45.07 45.90 45.07 45.61 229,998 +0.80(+1.78%)
Sep 06, 2013 45.02 45.22 44.50 44.81 214,194 +0.02(+0.04%)
Sep 05, 2013 44.63 45.05 44.44 44.80 397,396 -0.01(-0.02%)
Sep 04, 2013 43.88 44.95 43.74 44.81 438,143 +0.94(+2.13%)
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.