Carpenter Technology Corp (NY: CRS )

40.32 USD +0.64 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.22 50.11 47.64 50.05 490,820 +2.05(+4.27%)
Oct 30, 2014 47.74 48.44 47.23 48.00 428,044 +0.10(+0.21%)
Oct 29, 2014 49.68 49.68 47.35 47.90 718,093 -1.40(-2.84%)
Oct 28, 2014 48.75 49.46 48.09 49.30 655,262 +0.91(+1.88%)
Oct 27, 2014 48.07 48.99 48.49 48.39 970,716 -0.10(-0.21%)
Oct 24, 2014 50.48 50.75 47.73 48.49 948,389 -1.49(-2.98%)
Oct 23, 2014 46.00 50.41 45.54 49.98 1,311,985 +6.05(+13.77%)
Oct 22, 2014 44.94 45.23 43.68 43.93 446,950 -1.17(-2.59%)
Oct 21, 2014 44.67 45.31 44.46 45.10 390,086 +0.83(+1.87%)
Oct 20, 2014 43.57 43.91 43.52 44.27 475,316 +0.46(+1.05%)
Oct 17, 2014 43.96 44.12 43.40 43.81 492,891 +0.36(+0.83%)
Oct 16, 2014 42.29 43.71 42.11 43.45 433,036 +0.18(+0.42%)
Oct 15, 2014 42.11 43.64 41.50 43.27 548,148 +0.46(+1.07%)
Oct 14, 2014 42.64 43.30 42.11 42.81 557,304 +0.41(+0.97%)
Oct 13, 2014 42.53 43.42 42.26 42.40 695,671 -0.15(-0.35%)
Oct 10, 2014 43.10 43.28 41.43 42.55 982,495 -0.64(-1.48%)
Oct 09, 2014 43.66 43.67 42.79 43.19 892,715 -0.65(-1.48%)
Oct 08, 2014 43.90 44.05 42.48 43.84 546,120 -0.01(-0.02%)
Oct 07, 2014 43.61 44.21 43.54 43.85 698,292 -0.12(-0.27%)
Oct 06, 2014 44.07 44.42 43.37 43.97 527,561 +0.17(+0.39%)
Oct 03, 2014 44.36 44.51 43.77 43.80 1,141,262 -0.41(-0.93%)
Oct 02, 2014 44.10 44.51 43.59 44.21 772,852 +0.26(+0.59%)
Oct 01, 2014 44.77 45.06 43.43 43.95 933,037 -1.20(-2.66%)
Sep 30, 2014 46.30 46.54 44.98 45.15 724,282 -1.19(-2.57%)
Sep 29, 2014 46.00 46.68 46.00 46.34 466,276 -0.35(-0.75%)
Sep 26, 2014 46.59 47.13 46.49 46.69 523,295 +0.12(+0.26%)
Sep 25, 2014 46.42 46.74 45.66 46.57 654,224 -0.53(-1.13%)
Sep 24, 2014 49.31 49.38 47.07 47.10 1,062,695 -2.44(-4.93%)
Sep 23, 2014 49.99 50.33 49.51 49.54 245,462 -0.45(-0.90%)
Sep 22, 2014 50.47 50.68 49.74 49.99 287,178 -0.87(-1.71%)
Sep 19, 2014 51.65 51.79 50.35 50.86 537,983 -0.55(-1.07%)
Sep 18, 2014 52.24 52.24 51.39 51.41 171,300 -0.78(-1.49%)
Sep 17, 2014 52.47 52.77 51.96 52.19 297,964 +0.17(+0.33%)
Sep 16, 2014 50.87 52.08 50.74 52.02 458,611 +0.84(+1.64%)
Sep 15, 2014 52.00 52.31 50.89 51.18 366,889 -0.78(-1.50%)
Sep 12, 2014 53.07 53.12 51.95 51.96 276,420 -1.39(-2.61%)
Sep 11, 2014 51.83 53.57 51.83 53.35 335,111 +0.95(+1.81%)
Sep 10, 2014 53.03 53.08 52.16 52.40 285,842 -0.63(-1.19%)
Sep 09, 2014 53.24 53.40 52.78 53.03 218,218 -0.33(-0.62%)
Sep 08, 2014 54.37 54.60 53.15 53.36 280,607 -1.20(-2.20%)
Sep 05, 2014 54.39 54.54 54.00 54.56 180,736 +0.10(+0.18%)
Sep 04, 2014 54.46 55.15 54.46 54.46 286,907 -0.01(-0.02%)
Sep 03, 2014 54.93 55.44 54.35 54.47 243,592 +0.07(+0.13%)
Sep 02, 2014 54.70 54.86 54.29 54.40 270,260 -0.33(-0.60%)
Aug 29, 2014 54.43 54.73 54.73 54.73 137,200 +0.31(+0.57%)
Aug 28, 2014 54.70 54.89 54.19 54.42 213,618 -0.45(-0.82%)
Aug 27, 2014 55.13 55.14 54.65 54.87 151,840 -0.24(-0.44%)
Aug 26, 2014 54.55 55.23 54.55 55.11 341,313 +0.75(+1.38%)
Aug 25, 2014 54.58 54.58 54.15 54.36 140,485 +0.09(+0.17%)
Aug 22, 2014 54.06 54.46 53.94 54.27 301,158 -0.13(-0.24%)
Aug 21, 2014 54.59 54.60 53.88 54.40 338,396 -0.12(-0.22%)
Aug 20, 2014 54.33 54.55 54.03 54.52 235,660 +0.08(+0.15%)
Aug 19, 2014 54.43 54.60 54.13 54.44 181,233 +0.16(+0.29%)
Aug 18, 2014 53.74 54.41 53.50 54.28 304,357 +0.81(+1.51%)
Aug 15, 2014 54.18 54.19 53.28 53.47 154,859 -0.59(-1.09%)
Aug 14, 2014 53.87 54.08 53.65 54.06 147,751 +0.23(+0.43%)
Aug 13, 2014 53.31 54.00 53.16 53.83 167,266 +0.77(+1.45%)
Aug 12, 2014 53.53 53.72 52.76 53.06 165,419 -0.56(-1.04%)
Aug 11, 2014 53.94 54.20 53.51 53.62 158,962 -0.07(-0.13%)
Aug 08, 2014 52.93 53.67 52.85 53.69 279,190 +0.89(+1.69%)
Aug 07, 2014 53.38 53.65 52.51 52.80 303,698 -0.46(-0.86%)
Aug 06, 2014 53.43 54.14 53.04 53.26 283,872 -0.38(-0.71%)
Aug 05, 2014 53.92 54.07 53.38 53.64 257,383 -0.69(-1.27%)
Aug 04, 2014 54.00 54.48 53.62 54.33 329,606 +0.38(+0.70%)
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.