Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 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%)
Nov 01, 2013 59.35 59.97 59.11 59.73 317,554 +0.40(+0.67%)
Oct 31, 2013 59.57 60.11 59.31 59.33 327,788 -0.24(-0.40%)
Oct 30, 2013 59.85 60.34 58.80 59.57 662,585 -0.91(-1.50%)
Oct 29, 2013 59.85 60.48 57.41 60.48 740,987 +0.10(+0.17%)
Oct 28, 2013 60.69 60.88 59.74 60.38 320,317 -0.59(-0.97%)
Oct 25, 2013 61.03 61.25 60.59 60.97 315,915 -0.22(-0.36%)
Oct 24, 2013 61.49 61.57 61.14 61.19 242,802 -0.09(-0.15%)
Oct 23, 2013 61.04 61.43 60.73 61.28 281,586 -0.25(-0.41%)
Oct 22, 2013 60.92 61.89 60.84 61.53 409,627 +0.89(+1.47%)
Oct 21, 2013 60.60 60.83 60.16 60.64 194,211 +0.21(+0.35%)
Oct 18, 2013 60.51 60.74 60.04 60.43 312,143 +0.04(+0.07%)
Oct 17, 2013 59.83 60.58 59.83 60.39 209,841 +0.51(+0.85%)
Oct 16, 2013 59.68 60.30 59.37 59.88 280,773 +0.56(+0.94%)
Oct 15, 2013 58.71 59.66 58.52 59.32 453,481 +0.47(+0.80%)
Oct 14, 2013 58.11 59.09 58.10 58.85 476,542 -0.12(-0.20%)
Oct 11, 2013 59.11 59.35 58.37 58.97 415,763 -0.12(-0.20%)
Oct 10, 2013 59.21 59.46 58.78 59.09 234,585 +0.49(+0.84%)
Oct 09, 2013 59.04 59.04 58.39 58.60 386,619 -0.19(-0.32%)
Oct 08, 2013 59.03 59.65 58.78 58.79 325,920 -0.26(-0.44%)
Oct 07, 2013 58.80 59.68 58.67 59.05 231,809 -0.62(-1.04%)
Oct 04, 2013 59.53 60.02 59.32 59.67 270,367 +0.06(+0.10%)
Oct 03, 2013 59.78 60.41 59.44 59.61 327,518 -0.49(-0.82%)
Oct 02, 2013 59.34 60.31 59.27 60.10 491,351 +0.42(+0.70%)
Oct 01, 2013 58.20 60.04 58.00 59.68 601,343 +1.57(+2.70%)
Sep 30, 2013 57.07 58.29 56.67 58.11 201,360 +0.20(+0.35%)
Sep 27, 2013 57.88 58.07 57.32 57.91 167,055 -0.65(-1.11%)
Sep 26, 2013 58.28 58.90 57.85 58.56 210,563 +0.51(+0.88%)
Sep 25, 2013 58.41 58.64 57.93 58.05 264,579 -0.10(-0.17%)
Sep 24, 2013 58.07 58.72 57.82 58.15 236,488 +0.25(+0.43%)
Sep 23, 2013 58.00 58.25 57.50 57.90 398,183 -0.18(-0.31%)
Sep 20, 2013 59.42 59.42 57.66 58.08 1,108,187 -1.25(-2.11%)
Sep 19, 2013 60.00 60.01 58.63 59.33 373,652 -0.24(-0.40%)
Sep 18, 2013 58.96 59.63 58.53 59.57 605,061 +0.61(+1.03%)
Sep 17, 2013 58.04 59.19 58.04 58.96 332,865 +1.04(+1.80%)
Sep 16, 2013 57.93 59.00 57.83 57.92 511,937 +1.22(+2.15%)
Sep 13, 2013 56.91 57.32 56.52 56.70 191,960 -0.03(-0.05%)
Sep 12, 2013 57.16 57.16 56.27 56.73 213,687 -0.66(-1.15%)
Sep 11, 2013 56.64 57.45 55.89 57.39 204,563 +0.60(+1.06%)
Sep 10, 2013 56.59 57.32 56.32 56.79 252,295 +0.73(+1.30%)
Sep 09, 2013 55.39 56.41 55.39 56.06 187,128 +0.98(+1.78%)
Sep 06, 2013 55.33 55.58 54.70 55.08 174,270 +0.02(+0.04%)
Sep 05, 2013 54.86 55.37 54.62 55.06 323,324 -0.01(-0.02%)
Sep 04, 2013 53.93 55.25 53.76 55.07 356,476 +1.15(+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.