Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.81 63.18 62.30 62.80 428,571 -0.37(-0.59%)
Apr 29, 2014 62.75 63.70 62.69 63.17 221,413 +0.62(+0.99%)
Apr 28, 2014 62.96 63.13 61.99 62.55 325,737 -0.35(-0.56%)
Apr 25, 2014 63.07 63.99 62.62 62.90 324,796 -0.13(-0.21%)
Apr 24, 2014 61.00 63.79 61.00 63.03 359,325 -0.62(-0.97%)
Apr 23, 2014 63.39 63.83 63.14 63.65 177,067 +0.36(+0.57%)
Apr 22, 2014 63.35 63.97 62.97 63.29 129,671 -0.25(-0.39%)
Apr 21, 2014 63.51 63.71 63.25 63.54 123,208 -0.04(-0.06%)
Apr 17, 2014 63.51 63.58 63.58 63.58 191,500 +0.12(+0.19%)
Apr 16, 2014 63.60 63.88 62.89 63.46 221,315 +0.51(+0.81%)
Apr 15, 2014 63.04 63.04 61.62 62.95 216,714 -0.38(-0.60%)
Apr 14, 2014 63.03 63.75 62.67 63.33 217,151 +0.95(+1.52%)
Apr 11, 2014 63.06 63.67 62.26 62.38 236,990 -1.24(-1.95%)
Apr 10, 2014 64.71 65.18 62.29 63.62 679,477 -2.82(-4.24%)
Apr 09, 2014 64.80 66.74 64.59 66.44 301,232 +1.79(+2.77%)
Apr 08, 2014 64.44 65.32 64.19 64.65 275,958 +0.42(+0.65%)
Apr 07, 2014 65.72 65.82 63.92 64.23 240,354 -1.42(-2.16%)
Apr 04, 2014 67.00 67.00 65.51 65.65 200,952 -0.98(-1.47%)
Apr 03, 2014 66.46 66.99 66.38 66.63 467,516 +0.03(+0.05%)
Apr 02, 2014 66.29 66.78 65.96 66.60 347,424 +0.08(+0.12%)
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.