Carpenter Technology Corp (NY: CRS )

42.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 58.35 59.03 57.72 58.11 515,864 -0.95(-1.61%)
Jan 30, 2014 59.96 61.54 58.83 59.06 381,430 +0.65(+1.11%)
Jan 29, 2014 57.95 59.05 57.85 58.41 486,786 +0.03(+0.05%)
Jan 28, 2014 58.10 58.39 57.66 58.38 408,824 +0.64(+1.11%)
Jan 27, 2014 59.16 59.16 57.31 57.74 417,681 -1.06(-1.80%)
Jan 24, 2014 61.16 61.41 58.72 58.80 374,853 -2.75(-4.47%)
Jan 23, 2014 61.53 61.84 61.34 61.55 303,427 -0.38(-0.61%)
Jan 22, 2014 62.02 62.02 61.55 61.93 412,018 +0.19(+0.31%)
Jan 21, 2014 62.47 62.59 61.62 61.74 388,480 -0.64(-1.03%)
Jan 17, 2014 62.37 62.38 62.38 62.38 181,900 +0.39(+0.63%)
Jan 16, 2014 62.35 62.39 61.87 61.99 185,569 -0.19(-0.31%)
Jan 15, 2014 60.99 62.19 61.14 62.18 209,140 +1.19(+1.95%)
Jan 14, 2014 60.68 61.36 60.46 60.99 268,802 +0.30(+0.49%)
Jan 13, 2014 61.55 61.71 60.52 60.69 149,742 -0.64(-1.04%)
Jan 10, 2014 60.90 61.34 60.44 61.33 190,959 +0.33(+0.54%)
Jan 09, 2014 61.58 61.58 60.87 61.00 271,324 -0.58(-0.94%)
Jan 08, 2014 61.27 61.69 60.96 61.58 201,728 +0.22(+0.36%)
Jan 07, 2014 61.65 62.44 61.22 61.36 204,483 -0.10(-0.16%)
Jan 06, 2014 62.05 62.08 60.76 61.46 264,395 -0.58(-0.93%)
Jan 03, 2014 61.88 62.11 61.49 62.04 172,820 +0.13(+0.21%)
Jan 02, 2014 62.04 62.70 61.55 61.91 247,065 -0.29(-0.47%)
Dec 31, 2013 62.14 62.20 62.20 62.20 292,200 +0.26(+0.42%)
Dec 30, 2013 61.88 62.42 61.63 61.94 240,370 +0.15(+0.24%)
Dec 27, 2013 60.70 61.88 60.47 61.79 201,727 +1.39(+2.30%)
Dec 26, 2013 60.02 60.94 60.02 60.40 195,437 +0.24(+0.40%)
Dec 24, 2013 60.00 60.61 59.71 60.16 253,948 +0.16(+0.27%)
Dec 23, 2013 60.00 60.07 59.81 60.00 359,761 +0.05(+0.08%)
Dec 20, 2013 60.00 60.25 59.47 59.95 522,303 -0.07(-0.12%)
Dec 19, 2013 60.09 60.80 59.87 60.02 560,378 -0.28(-0.46%)
Dec 18, 2013 60.17 60.77 59.32 60.30 538,275 +0.26(+0.43%)
Dec 17, 2013 60.66 60.66 59.68 60.04 443,743 -0.48(-0.79%)
Dec 16, 2013 60.55 60.94 60.23 60.52 314,508 +0.32(+0.53%)
Dec 13, 2013 60.06 60.57 59.97 60.20 228,937 +0.18(+0.30%)
Dec 12, 2013 59.34 60.42 59.20 60.02 384,662 +0.35(+0.59%)
Dec 11, 2013 61.31 61.49 59.54 59.67 310,721 -1.69(-2.75%)
Dec 10, 2013 62.31 62.67 61.34 61.36 285,511 -1.14(-1.82%)
Dec 09, 2013 62.12 62.95 62.12 62.50 509,451 +0.39(+0.63%)
Dec 06, 2013 61.80 62.47 61.80 62.11 656,611 +0.39(+0.63%)
Dec 05, 2013 60.75 61.75 60.67 61.72 342,900 +0.94(+1.55%)
Dec 04, 2013 59.92 61.15 59.92 60.78 280,726 +0.69(+1.15%)
Dec 03, 2013 59.86 61.11 59.50 60.09 451,830 -0.11(-0.18%)
Dec 02, 2013 60.26 60.81 59.75 60.20 328,982 -0.09(-0.15%)
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%)
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.