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%)
Nov 01, 2013 48.62 49.13 48.43 48.93 387,617 +0.33(+0.67%)
Oct 31, 2013 48.80 49.24 48.59 48.61 400,109 -0.20(-0.40%)
Oct 30, 2013 49.03 49.43 48.17 48.80 808,774 -0.75(-1.50%)
Oct 29, 2013 49.03 49.55 47.03 49.55 904,475 +0.08(+0.17%)
Oct 28, 2013 49.72 49.88 48.94 49.47 390,990 -0.48(-0.97%)
Oct 25, 2013 50.00 50.18 49.64 49.95 385,617 -0.03(-0.07%)
Oct 24, 2013 50.23 50.29 49.94 49.98 297,247 -0.07(-0.15%)
Oct 23, 2013 49.86 50.18 49.61 50.06 344,728 -0.20(-0.41%)
Oct 22, 2013 49.76 50.55 49.70 50.26 501,480 +0.73(+1.47%)
Oct 21, 2013 49.50 49.69 49.14 49.53 237,760 +0.17(+0.35%)
Oct 18, 2013 49.43 49.61 49.04 49.36 382,137 +0.03(+0.07%)
Oct 17, 2013 48.87 49.48 48.87 49.33 256,895 +0.42(+0.85%)
Oct 16, 2013 48.75 49.26 48.50 48.91 343,732 +0.46(+0.94%)
Oct 15, 2013 47.96 48.73 47.80 48.45 555,168 +0.38(+0.80%)
Oct 14, 2013 47.47 48.27 47.46 48.07 583,400 -0.10(-0.20%)
Oct 11, 2013 48.28 48.48 47.68 48.17 508,992 -0.10(-0.20%)
Oct 10, 2013 48.36 48.57 48.01 48.27 287,187 +0.40(+0.84%)
Oct 09, 2013 48.23 48.23 47.70 47.87 473,313 -0.16(-0.32%)
Oct 08, 2013 48.22 48.72 48.01 48.02 399,003 -0.21(-0.44%)
Oct 07, 2013 48.03 48.75 47.92 48.23 283,789 -0.51(-1.04%)
Oct 04, 2013 48.63 49.03 48.45 48.74 330,993 +0.05(+0.10%)
Oct 03, 2013 48.83 49.35 48.55 48.69 400,959 -0.40(-0.82%)
Oct 02, 2013 48.47 49.26 48.41 49.09 601,530 +0.34(+0.70%)
Oct 01, 2013 47.54 49.04 47.38 48.75 736,186 +1.28(+2.70%)
Sep 30, 2013 46.62 47.61 46.29 47.47 246,512 +0.16(+0.35%)
Sep 27, 2013 47.28 47.43 46.82 47.30 204,514 -0.53(-1.11%)
Sep 26, 2013 47.61 48.11 47.25 47.83 257,779 +0.42(+0.88%)
Sep 25, 2013 47.71 47.90 47.32 47.42 323,907 -0.08(-0.17%)
Sep 24, 2013 47.43 47.96 47.23 47.50 289,517 +0.20(+0.43%)
Sep 23, 2013 47.38 47.58 46.97 47.29 487,470 -0.15(-0.31%)
Sep 20, 2013 48.54 48.54 47.10 47.44 1,356,683 -1.02(-2.11%)
Sep 19, 2013 49.01 49.02 47.89 48.46 457,438 -0.20(-0.40%)
Sep 18, 2013 48.16 48.71 47.81 48.66 740,738 +0.50(+1.03%)
Sep 17, 2013 47.41 48.35 47.41 48.16 407,505 +0.85(+1.80%)
Sep 16, 2013 47.32 48.19 47.24 47.31 626,732 +1.00(+2.15%)
Sep 13, 2013 46.49 46.82 46.17 46.31 235,004 -0.02(-0.05%)
Sep 12, 2013 46.69 46.69 45.96 46.34 261,603 -0.54(-1.15%)
Sep 11, 2013 46.27 46.93 45.65 46.88 250,433 +0.49(+1.06%)
Sep 10, 2013 46.22 46.82 46.00 46.39 308,868 +0.60(+1.30%)
Sep 09, 2013 45.24 46.08 45.24 45.79 229,089 +0.80(+1.78%)
Sep 06, 2013 45.20 45.40 44.68 44.99 213,347 +0.02(+0.04%)
Sep 05, 2013 44.81 45.23 44.62 44.98 395,825 -0.01(-0.02%)
Sep 04, 2013 44.05 45.13 43.91 44.98 436,411 +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.