Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.61 48.17 47.10 47.42 632,181 -0.78(-1.61%)
Jan 30, 2014 48.93 50.22 48.01 48.19 467,435 +0.53(+1.11%)
Jan 29, 2014 47.29 48.18 47.21 47.66 596,547 +0.02(+0.05%)
Jan 28, 2014 47.41 47.65 47.05 47.64 501,006 +0.52(+1.11%)
Jan 27, 2014 48.27 48.27 46.77 47.12 511,860 -0.86(-1.80%)
Jan 24, 2014 49.91 50.11 47.92 47.98 459,375 -2.24(-4.47%)
Jan 23, 2014 50.21 50.46 50.05 50.23 371,844 -0.31(-0.61%)
Jan 22, 2014 50.61 50.61 50.23 50.54 504,920 +0.16(+0.31%)
Jan 21, 2014 50.98 51.07 50.28 50.38 476,075 -0.52(-1.03%)
Jan 17, 2014 50.89 50.90 50.90 50.90 222,915 +0.32(+0.63%)
Jan 16, 2014 50.88 50.91 50.49 50.58 227,411 -0.15(-0.31%)
Jan 15, 2014 49.77 50.75 49.89 50.74 256,297 +0.97(+1.95%)
Jan 14, 2014 49.52 50.07 49.34 49.77 329,411 +0.24(+0.49%)
Jan 13, 2014 50.23 50.36 49.38 49.52 183,506 -0.52(-1.04%)
Jan 10, 2014 49.69 50.05 49.32 50.05 234,016 +0.27(+0.54%)
Jan 09, 2014 50.25 50.25 49.67 49.78 332,502 -0.47(-0.94%)
Jan 08, 2014 50.00 50.34 49.74 50.25 247,213 +0.18(+0.36%)
Jan 07, 2014 50.31 50.95 49.96 50.07 250,590 -0.08(-0.16%)
Jan 06, 2014 50.63 50.66 49.58 50.15 324,011 -0.47(-0.93%)
Jan 03, 2014 50.49 50.68 50.17 50.62 211,787 +0.11(+0.21%)
Jan 02, 2014 50.62 51.16 50.23 50.52 302,773 -0.24(-0.47%)
Dec 31, 2013 50.71 50.76 50.76 50.76 358,085 +0.21(+0.42%)
Dec 30, 2013 50.49 50.94 50.29 50.54 294,568 +0.12(+0.24%)
Dec 27, 2013 49.53 50.49 49.34 50.42 247,212 +1.13(+2.30%)
Dec 26, 2013 48.98 49.73 48.98 49.29 239,504 +0.20(+0.40%)
Dec 24, 2013 48.96 49.46 48.72 49.09 311,208 +0.13(+0.27%)
Dec 23, 2013 48.96 49.02 48.81 48.96 440,880 +0.04(+0.08%)
Dec 20, 2013 48.96 49.16 48.53 48.92 640,072 -0.06(-0.12%)
Dec 19, 2013 49.03 49.61 48.85 48.98 686,732 -0.23(-0.46%)
Dec 18, 2013 49.10 49.59 48.41 49.21 659,646 +0.21(+0.43%)
Dec 17, 2013 49.50 49.50 48.70 48.99 543,798 -0.39(-0.79%)
Dec 16, 2013 49.41 49.73 49.15 49.38 385,423 +0.26(+0.53%)
Dec 13, 2013 49.01 49.43 48.94 49.12 280,558 +0.15(+0.30%)
Dec 12, 2013 48.42 49.30 48.31 48.98 471,396 +0.29(+0.59%)
Dec 11, 2013 50.03 50.18 48.59 48.69 380,782 -1.38(-2.75%)
Dec 10, 2013 50.85 51.14 50.05 50.07 349,888 -0.93(-1.82%)
Dec 09, 2013 50.69 51.37 50.69 51.00 624,322 +0.32(+0.63%)
Dec 06, 2013 50.43 50.98 50.43 50.68 804,664 +0.32(+0.63%)
Dec 05, 2013 49.57 50.39 49.51 50.36 420,217 +0.77(+1.55%)
Dec 04, 2013 48.90 49.90 48.90 49.60 344,024 +0.56(+1.15%)
Dec 03, 2013 48.85 49.87 48.55 49.03 553,709 -0.09(-0.18%)
Dec 02, 2013 49.17 49.62 48.76 49.12 403,161 -0.07(-0.15%)
Nov 29, 2013 49.31 49.60 49.16 49.20 642,414 +0.09(+0.18%)
Nov 27, 2013 49.48 49.69 48.88 49.11 394,081 -0.24(-0.48%)
Nov 26, 2013 49.82 50.11 49.28 49.34 448,285 -0.62(-1.24%)
Nov 25, 2013 50.09 50.24 49.64 49.96 455,048 -0.07(-0.13%)
Nov 22, 2013 50.31 50.51 49.74 50.03 242,467 -0.38(-0.76%)
Nov 21, 2013 50.36 50.88 50.26 50.41 276,254 +0.00(+0.00%)
Nov 20, 2013 50.79 50.98 50.17 50.41 272,545 -0.23(-0.45%)
Nov 19, 2013 50.44 50.98 50.26 50.64 395,770 +0.29(+0.57%)
Nov 18, 2013 50.27 50.65 49.96 50.36 277,914 +0.19(+0.37%)
Nov 15, 2013 49.83 50.18 49.57 50.17 255,840 +0.51(+1.04%)
Nov 14, 2013 49.61 49.95 49.18 49.65 216,459 +0.16(+0.31%)
Nov 13, 2013 48.90 49.77 48.72 49.50 313,241 +0.16(+0.31%)
Nov 12, 2013 49.14 49.43 48.95 49.34 449,858 -0.29(-0.58%)
Nov 11, 2013 49.79 49.92 49.47 49.63 181,870 -0.34(-0.69%)
Nov 08, 2013 49.00 50.17 49.00 49.97 230,952 +0.82(+1.68%)
Nov 07, 2013 50.14 50.23 49.07 49.15 273,140 -0.97(-1.94%)
Nov 06, 2013 49.97 50.23 49.52 50.12 352,677 +0.55(+1.12%)
Nov 05, 2013 49.56 49.92 49.25 49.56 370,568 -0.24(-0.48%)
Nov 04, 2013 49.03 49.84 48.53 49.80 543,094 +1.06(+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.