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 (%)
Apr 30, 2014 51.42 51.72 51.00 51.41 523,527 -0.30(-0.59%)
Apr 29, 2014 51.37 52.15 51.32 51.71 270,470 +0.51(+0.99%)
Apr 28, 2014 51.54 51.68 50.75 51.20 397,909 -0.29(-0.56%)
Apr 25, 2014 51.63 52.38 51.26 51.49 396,759 -0.11(-0.21%)
Apr 24, 2014 49.94 52.22 49.94 51.60 438,939 -0.51(-0.97%)
Apr 23, 2014 51.89 52.25 51.69 52.11 216,298 +0.29(+0.57%)
Apr 22, 2014 51.86 52.37 51.55 51.81 158,401 -0.20(-0.39%)
Apr 21, 2014 51.99 52.15 51.78 52.02 150,506 -0.03(-0.06%)
Apr 17, 2014 51.99 52.05 52.05 52.05 233,929 +0.10(+0.19%)
Apr 16, 2014 52.06 52.29 51.48 51.95 270,350 +0.42(+0.81%)
Apr 15, 2014 51.61 51.61 50.44 51.53 264,730 -0.31(-0.60%)
Apr 14, 2014 51.60 52.19 51.31 51.84 265,264 +0.78(+1.52%)
Apr 11, 2014 51.62 52.12 50.97 51.07 289,498 -1.02(-1.95%)
Apr 10, 2014 52.97 53.36 50.99 52.08 830,025 -2.31(-4.24%)
Apr 09, 2014 53.05 54.63 52.87 54.39 367,974 +1.47(+2.77%)
Apr 08, 2014 52.75 53.47 52.55 52.92 337,100 +0.34(+0.65%)
Apr 07, 2014 53.80 53.88 52.33 52.58 293,608 -1.16(-2.16%)
Apr 04, 2014 54.85 54.85 53.63 53.74 245,476 -0.80(-1.47%)
Apr 03, 2014 54.41 54.84 54.34 54.54 571,101 +0.02(+0.05%)
Apr 02, 2014 54.27 54.67 54.00 54.52 424,401 +0.07(+0.12%)
Apr 01, 2014 54.38 54.53 53.68 54.45 352,413 +0.39(+0.73%)
Mar 31, 2014 54.14 54.45 53.69 54.06 329,225 +0.20(+0.36%)
Mar 28, 2014 53.69 54.03 53.47 53.87 316,457 +0.50(+0.94%)
Mar 27, 2014 53.01 53.88 53.01 53.37 372,033 +0.22(+0.42%)
Mar 26, 2014 53.93 54.09 52.96 53.14 279,842 -0.63(-1.17%)
Mar 25, 2014 54.14 54.47 53.72 53.78 343,437 -0.08(-0.15%)
Mar 24, 2014 53.72 54.13 53.19 53.86 484,523 +0.46(+0.86%)
Mar 21, 2014 52.29 53.71 52.06 53.40 859,209 +1.45(+2.79%)
Mar 20, 2014 50.63 52.57 50.32 51.95 573,417 +1.15(+2.26%)
Mar 19, 2014 50.42 51.06 50.42 50.80 232,147 +0.35(+0.70%)
Mar 18, 2014 49.34 50.86 49.34 50.45 302,082 +1.04(+2.10%)
Mar 17, 2014 49.13 50.13 48.80 49.41 232,117 +0.65(+1.33%)
Mar 14, 2014 48.41 49.04 48.41 48.77 135,081 +0.26(+0.54%)
Mar 13, 2014 49.41 49.48 48.36 48.50 178,974 -0.60(-1.22%)
Mar 12, 2014 48.72 49.84 48.72 49.10 345,076 +0.15(+0.30%)
Mar 11, 2014 49.12 49.67 48.70 48.95 255,994 +0.04(+0.08%)
Mar 10, 2014 48.90 48.95 48.36 48.91 235,017 -0.10(-0.20%)
Mar 07, 2014 49.14 49.14 48.29 49.01 294,992 -0.09(-0.18%)
Mar 06, 2014 49.83 49.90 49.08 49.10 309,032 -0.16(-0.32%)
Mar 05, 2014 48.31 49.83 48.25 49.26 371,751 +0.84(+1.72%)
Mar 04, 2014 47.95 48.44 47.70 48.42 241,184 +1.20(+2.53%)
Mar 03, 2014 47.86 48.16 47.06 47.23 720,666 -1.20(-2.47%)
Feb 28, 2014 48.48 48.85 48.13 48.42 271,331 +0.26(+0.54%)
Feb 27, 2014 47.81 48.21 47.49 48.16 216,937 +0.42(+0.87%)
Feb 26, 2014 47.64 48.13 47.28 47.74 196,683 +0.25(+0.52%)
Feb 25, 2014 48.03 48.03 47.05 47.50 337,957 -0.66(-1.38%)
Feb 24, 2014 47.97 48.33 47.60 48.16 381,892 -0.05(-0.10%)
Feb 21, 2014 48.13 48.50 47.75 48.21 140,432 +0.11(+0.22%)
Feb 20, 2014 47.96 48.31 47.64 48.10 298,169 +0.08(+0.17%)
Feb 19, 2014 48.18 48.72 47.98 48.02 219,455 -0.47(-0.98%)
Feb 18, 2014 49.16 49.22 48.36 48.50 355,750 -0.55(-1.12%)
Feb 14, 2014 48.85 49.04 49.04 49.04 273,508 +0.34(+0.71%)
Feb 13, 2014 47.75 48.96 47.32 48.70 390,375 +0.60(+1.24%)
Feb 12, 2014 48.14 48.46 47.67 48.10 380,748 +0.08(+0.17%)
Feb 11, 2014 47.23 48.27 47.10 48.02 337,583 +0.95(+2.02%)
Feb 10, 2014 46.61 47.12 46.51 47.07 326,903 +0.30(+0.65%)
Feb 07, 2014 46.28 46.77 45.88 46.77 305,946 +0.79(+1.73%)
Feb 06, 2014 46.00 46.15 45.77 45.97 195,991 +0.20(+0.43%)
Feb 05, 2014 45.90 45.90 45.25 45.78 427,892 -0.28(-0.60%)
Feb 04, 2014 45.84 46.32 45.44 46.06 616,455 +0.42(+0.93%)
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.