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 (%)
Dec 31, 2014 49.21 49.25 49.25 49.25 278,200 -0.02(-0.04%)
Dec 30, 2014 48.72 49.66 48.72 49.27 196,210 +0.31(+0.63%)
Dec 29, 2014 48.23 49.74 48.21 48.96 227,526 +0.76(+1.58%)
Dec 26, 2014 48.39 48.90 48.10 48.20 114,939 +0.17(+0.35%)
Dec 24, 2014 48.11 48.03 48.03 48.03 92,900 -0.07(-0.15%)
Dec 23, 2014 47.04 48.24 46.66 48.10 385,421 +1.08(+2.30%)
Dec 22, 2014 47.98 48.27 46.79 47.02 345,551 -0.94(-1.96%)
Dec 19, 2014 47.24 48.10 47.06 47.96 688,118 +0.59(+1.25%)
Dec 18, 2014 48.72 48.86 46.95 47.37 315,747 -0.44(-0.92%)
Dec 17, 2014 46.47 47.94 45.87 47.81 241,350 +1.46(+3.15%)
Dec 16, 2014 46.35 47.34 45.78 46.35 268,202 +0.23(+0.50%)
Dec 15, 2014 46.85 47.31 45.89 46.12 279,273 -0.76(-1.62%)
Dec 12, 2014 47.49 47.74 46.37 46.88 328,975 -1.34(-2.78%)
Dec 11, 2014 48.74 49.12 48.02 48.22 220,663 -0.78(-1.59%)
Dec 10, 2014 50.34 50.34 48.90 49.00 213,856 -1.76(-3.47%)
Dec 09, 2014 48.85 50.82 48.85 50.76 356,547 +0.89(+1.78%)
Dec 08, 2014 51.03 51.33 49.79 49.87 430,754 -1.38(-2.69%)
Dec 05, 2014 51.21 52.01 50.96 51.25 216,008 +0.08(+0.16%)
Dec 04, 2014 50.75 51.24 50.21 51.17 279,271 +0.00(+0.00%)
Dec 03, 2014 49.59 51.37 48.99 51.17 228,222 +1.99(+4.05%)
Dec 02, 2014 49.38 50.21 48.72 49.18 248,647 +0.01(+0.02%)
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.