Carpenter Technology Corp (NY: CRS )

41.40 USD +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.81 63.18 62.30 62.80 428,571 -0.37(-0.59%)
Apr 29, 2014 62.75 63.70 62.69 63.17 221,413 +0.62(+0.99%)
Apr 28, 2014 62.96 63.13 61.99 62.55 325,737 -0.35(-0.56%)
Apr 25, 2014 63.07 63.99 62.62 62.90 324,796 -0.13(-0.21%)
Apr 24, 2014 61.00 63.79 61.00 63.03 359,325 -0.62(-0.97%)
Apr 23, 2014 63.39 63.83 63.14 63.65 177,067 +0.36(+0.57%)
Apr 22, 2014 63.35 63.97 62.97 63.29 129,671 -0.25(-0.39%)
Apr 21, 2014 63.51 63.71 63.25 63.54 123,208 -0.04(-0.06%)
Apr 17, 2014 63.51 63.58 63.58 63.58 191,500 +0.12(+0.19%)
Apr 16, 2014 63.60 63.88 62.89 63.46 221,315 +0.51(+0.81%)
Apr 15, 2014 63.04 63.04 61.62 62.95 216,714 -0.38(-0.60%)
Apr 14, 2014 63.03 63.75 62.67 63.33 217,151 +0.95(+1.52%)
Apr 11, 2014 63.06 63.67 62.26 62.38 236,990 -1.24(-1.95%)
Apr 10, 2014 64.71 65.18 62.29 63.62 679,477 -2.82(-4.24%)
Apr 09, 2014 64.80 66.74 64.59 66.44 301,232 +1.79(+2.77%)
Apr 08, 2014 64.44 65.32 64.19 64.65 275,958 +0.42(+0.65%)
Apr 07, 2014 65.72 65.82 63.92 64.23 240,354 -1.42(-2.16%)
Apr 04, 2014 67.00 67.00 65.51 65.65 200,952 -0.98(-1.47%)
Apr 03, 2014 66.46 66.99 66.38 66.63 467,516 +0.03(+0.05%)
Apr 02, 2014 66.29 66.78 65.96 66.60 347,424 +0.08(+0.12%)
Apr 01, 2014 66.43 66.61 65.57 66.52 288,493 +0.48(+0.73%)
Mar 31, 2014 66.13 66.51 65.59 66.04 269,511 +0.24(+0.36%)
Mar 28, 2014 65.58 66.00 65.32 65.80 259,059 +0.61(+0.94%)
Mar 27, 2014 64.76 65.82 64.76 65.19 304,555 +0.27(+0.42%)
Mar 26, 2014 65.88 66.07 64.70 64.92 229,085 -0.77(-1.17%)
Mar 25, 2014 66.13 66.54 65.63 65.69 281,145 -0.10(-0.15%)
Mar 24, 2014 65.62 66.12 64.98 65.79 396,641 +0.56(+0.86%)
Mar 21, 2014 63.87 65.61 63.60 65.23 703,367 +1.77(+2.79%)
Mar 20, 2014 61.85 64.22 61.47 63.46 469,412 +1.40(+2.26%)
Mar 19, 2014 61.59 62.37 61.59 62.06 190,041 +0.43(+0.70%)
Mar 18, 2014 60.27 62.13 60.27 61.63 247,291 +1.27(+2.10%)
Mar 17, 2014 60.02 61.24 59.61 60.36 190,016 +0.79(+1.33%)
Mar 14, 2014 59.14 59.90 59.14 59.57 110,581 +0.32(+0.54%)
Mar 13, 2014 60.36 60.44 59.07 59.25 146,512 -0.73(-1.22%)
Mar 12, 2014 59.51 60.88 59.51 59.98 282,487 +0.18(+0.30%)
Mar 11, 2014 60.00 60.67 59.49 59.80 209,563 +0.05(+0.08%)
Mar 10, 2014 59.73 59.80 59.07 59.75 192,390 -0.12(-0.20%)
Mar 07, 2014 60.03 60.03 58.99 59.87 241,487 -0.11(-0.18%)
Mar 06, 2014 60.87 60.96 59.95 59.98 252,981 -0.19(-0.32%)
Mar 05, 2014 59.01 60.87 58.94 60.17 304,324 +1.02(+1.72%)
Mar 04, 2014 58.57 59.17 58.27 59.15 197,439 +1.46(+2.53%)
Mar 03, 2014 58.47 58.83 57.49 57.69 589,953 -1.46(-2.47%)
Feb 28, 2014 59.22 59.67 58.80 59.15 222,118 +0.32(+0.54%)
Feb 27, 2014 58.40 58.89 58.01 58.83 177,590 +0.51(+0.87%)
Feb 26, 2014 58.19 58.79 57.75 58.32 161,009 +0.30(+0.52%)
Feb 25, 2014 58.67 58.67 57.47 58.02 276,659 -0.81(-1.38%)
Feb 24, 2014 58.60 59.04 58.15 58.83 312,625 -0.06(-0.10%)
Feb 21, 2014 58.80 59.24 58.33 58.89 114,961 +0.13(+0.22%)
Feb 20, 2014 58.59 59.02 58.19 58.76 244,088 +0.10(+0.17%)
Feb 19, 2014 58.85 59.52 58.61 58.66 179,651 -0.58(-0.98%)
Feb 18, 2014 60.05 60.13 59.08 59.24 291,225 -0.67(-1.12%)
Feb 14, 2014 59.67 59.91 59.91 59.91 223,900 +0.42(+0.71%)
Feb 13, 2014 58.33 59.81 57.81 59.49 319,570 +0.73(+1.24%)
Feb 12, 2014 58.81 59.20 58.23 58.76 311,689 +0.10(+0.17%)
Feb 11, 2014 57.69 58.96 57.53 58.66 276,353 +1.16(+2.02%)
Feb 10, 2014 56.94 57.56 56.81 57.50 267,610 +0.37(+0.65%)
Feb 07, 2014 56.54 57.13 56.05 57.13 250,454 +0.79(+1.40%)
Feb 06, 2014 56.37 56.55 56.09 56.34 159,930 +0.24(+0.43%)
Feb 05, 2014 56.25 56.25 55.45 56.10 349,163 -0.34(-0.60%)
Feb 04, 2014 56.17 56.76 55.68 56.44 503,031 +0.52(+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.