Skip to main content

Carpenter Technology Corp (NY: CRS )

70.79 +0.60 (+0.85%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.84 40.87 40.87 40.87 335,220 -0.02(-0.04%)
Dec 30, 2014 40.43 41.21 40.43 40.89 236,425 +0.26(+0.63%)
Dec 29, 2014 40.03 41.28 40.01 40.63 274,160 +0.63(+1.58%)
Dec 26, 2014 40.16 40.58 39.92 40.00 138,497 +0.14(+0.35%)
Dec 24, 2014 39.93 39.86 39.86 39.86 111,941 -0.06(-0.15%)
Dec 23, 2014 39.04 40.03 38.72 39.92 464,418 +0.90(+2.30%)
Dec 22, 2014 39.82 40.06 38.83 39.02 416,376 -0.78(-1.96%)
Dec 19, 2014 39.20 39.92 39.06 39.80 829,157 +0.49(+1.25%)
Dec 18, 2014 40.43 40.55 38.96 39.31 380,463 -0.37(-0.92%)
Dec 17, 2014 38.57 39.79 38.07 39.68 290,818 +1.21(+3.15%)
Dec 16, 2014 38.47 39.29 37.99 38.47 323,173 +0.19(+0.50%)
Dec 15, 2014 38.88 39.27 38.08 38.27 336,513 -0.63(-1.62%)
Dec 12, 2014 39.41 39.62 38.48 38.91 396,402 -1.11(-2.78%)
Dec 11, 2014 40.45 40.76 39.85 40.02 265,890 -0.65(-1.59%)
Dec 10, 2014 41.78 41.78 40.58 40.67 257,688 -1.46(-3.47%)
Dec 09, 2014 40.54 42.18 40.54 42.13 429,626 +0.74(+1.78%)
Dec 08, 2014 42.35 42.60 41.32 41.39 519,042 -1.15(-2.69%)
Dec 05, 2014 42.50 43.16 42.29 42.53 260,281 +0.07(+0.16%)
Dec 04, 2014 42.12 42.52 41.67 42.47 336,511 +0.00(+0.00%)
Dec 03, 2014 41.15 42.63 40.66 42.47 274,999 +1.65(+4.05%)
Dec 02, 2014 40.98 41.67 40.43 40.81 299,610 +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.