Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.30 43.30 41.68 41.84 218,241 -1.44(-3.32%)
Nov 26, 2014 43.57 43.28 43.28 43.28 244,969 -0.22(-0.50%)
Nov 25, 2014 43.20 43.68 43.01 43.50 364,346 +0.32(+0.75%)
Nov 24, 2014 43.20 43.25 42.70 43.17 318,338 +0.17(+0.39%)
Nov 21, 2014 43.30 43.36 42.63 43.01 310,484 +0.34(+0.80%)
Nov 20, 2014 41.53 42.71 41.39 42.67 256,341 +0.81(+1.94%)
Nov 19, 2014 42.00 42.13 41.22 41.85 531,213 -0.49(-1.16%)
Nov 18, 2014 42.00 42.40 41.51 42.34 386,469 +0.25(+0.59%)
Nov 17, 2014 42.81 42.81 41.86 42.09 520,549 -0.76(-1.78%)
Nov 14, 2014 42.72 42.95 42.28 42.86 280,950 -0.12(-0.27%)
Nov 13, 2014 42.91 43.47 42.86 42.97 708,686 -0.17(-0.40%)
Nov 12, 2014 42.42 43.22 42.30 43.15 404,369 +0.42(+0.99%)
Nov 11, 2014 42.47 42.85 42.24 42.72 557,415 +0.00(+0.00%)
Nov 10, 2014 43.75 44.08 42.35 42.72 464,878 -1.15(-2.63%)
Nov 07, 2014 42.28 43.91 42.28 43.88 646,782 +1.95(+4.65%)
Nov 06, 2014 41.80 42.11 41.60 41.93 507,670 +0.12(+0.28%)
Nov 05, 2014 41.42 41.94 40.92 41.81 497,874 +0.54(+1.31%)
Nov 04, 2014 41.49 41.51 40.94 41.27 609,743 -0.53(-1.27%)
Nov 03, 2014 41.39 41.93 41.37 41.80 975,630 +0.27(+0.64%)
Oct 31, 2014 40.02 41.59 39.54 41.54 591,420 +1.70(+4.27%)
Oct 30, 2014 39.62 40.20 39.20 39.84 515,777 +0.08(+0.21%)
Oct 29, 2014 41.23 41.23 39.30 39.75 865,276 -1.16(-2.84%)
Oct 28, 2014 40.46 41.05 39.91 40.91 789,567 +0.76(+1.88%)
Oct 27, 2014 39.89 40.65 40.24 40.16 1,169,677 -0.08(-0.21%)
Oct 24, 2014 41.89 42.12 39.61 40.24 1,142,774 -1.09(-2.63%)
Oct 23, 2014 38.04 41.68 37.66 41.33 1,586,608 +5.00(+13.77%)
Oct 22, 2014 37.16 37.40 36.12 36.33 540,505 -0.97(-2.59%)
Oct 21, 2014 36.94 37.47 36.76 37.29 471,738 +0.69(+1.87%)
Oct 20, 2014 36.03 36.31 35.99 36.61 574,808 +0.38(+1.05%)
Oct 17, 2014 36.35 36.48 35.89 36.23 596,062 +0.30(+0.83%)
Oct 16, 2014 34.97 36.14 34.82 35.93 523,678 +0.15(+0.42%)
Oct 15, 2014 34.82 36.09 34.32 35.78 662,885 +0.38(+1.07%)
Oct 14, 2014 35.26 35.81 34.82 35.40 673,958 +0.34(+0.97%)
Oct 13, 2014 35.17 35.91 34.95 35.06 841,288 -0.12(-0.35%)
Oct 10, 2014 35.64 35.79 34.26 35.19 1,188,150 -0.53(-1.48%)
Oct 09, 2014 36.10 36.11 35.38 35.71 1,079,577 -0.54(-1.48%)
Oct 08, 2014 36.30 36.43 35.13 36.25 660,433 -0.01(-0.02%)
Oct 07, 2014 36.06 36.56 36.01 36.26 844,457 -0.10(-0.27%)
Oct 06, 2014 36.44 36.73 35.86 36.36 637,989 +0.14(+0.39%)
Oct 03, 2014 36.68 36.81 36.19 36.22 1,380,149 -0.34(-0.93%)
Oct 02, 2014 36.47 36.81 36.05 36.56 934,624 +0.22(+0.59%)
Oct 01, 2014 37.02 37.26 35.91 36.34 1,128,339 -0.99(-2.66%)
Sep 30, 2014 38.29 38.48 37.19 37.34 875,888 -0.98(-2.57%)
Sep 29, 2014 38.04 38.60 38.04 38.32 563,876 -0.29(-0.75%)
Sep 26, 2014 38.53 38.97 38.44 38.61 632,830 +0.10(+0.26%)
Sep 25, 2014 38.39 38.65 37.76 38.51 791,165 -0.44(-1.13%)
Sep 24, 2014 40.77 40.83 38.92 38.95 1,285,137 -2.02(-4.93%)
Sep 23, 2014 41.34 41.62 40.94 40.97 296,841 -0.37(-0.90%)
Sep 22, 2014 41.73 41.91 41.13 41.34 347,289 -0.72(-1.71%)
Sep 19, 2014 42.71 42.83 41.63 42.06 650,593 -0.45(-1.07%)
Sep 18, 2014 43.20 43.20 42.49 42.51 207,156 -0.65(-1.49%)
Sep 17, 2014 43.39 43.64 42.97 43.16 360,333 +0.14(+0.33%)
Sep 16, 2014 42.06 43.07 41.96 43.02 554,607 +0.69(+1.64%)
Sep 15, 2014 43.00 43.26 42.08 42.32 443,685 -0.64(-1.50%)
Sep 12, 2014 43.88 43.93 42.96 42.97 334,279 -1.15(-2.61%)
Sep 11, 2014 42.86 44.30 42.86 44.12 405,256 +0.79(+1.81%)
Sep 10, 2014 43.85 43.89 43.13 43.33 345,674 -0.52(-1.19%)
Sep 09, 2014 44.02 44.16 43.64 43.85 263,895 -0.27(-0.62%)
Sep 08, 2014 44.96 45.15 43.95 44.12 339,343 -0.99(-2.20%)
Sep 05, 2014 44.98 45.10 44.65 45.12 218,567 +0.08(+0.18%)
Sep 04, 2014 45.03 45.60 45.03 45.03 346,962 -0.01(-0.02%)
Sep 03, 2014 45.42 45.84 44.94 45.04 294,580 +0.06(+0.13%)
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.