Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 45.01 45.26 45.26 45.26 165,918 +0.26(+0.57%)
Aug 28, 2014 45.23 45.39 44.81 45.00 258,332 -0.37(-0.82%)
Aug 27, 2014 45.59 45.60 45.19 45.37 183,623 -0.20(-0.44%)
Aug 26, 2014 45.11 45.67 45.11 45.57 412,756 +0.62(+1.38%)
Aug 25, 2014 45.13 45.13 44.78 44.95 169,891 +0.07(+0.17%)
Aug 22, 2014 44.70 45.03 44.60 44.88 364,196 +0.04(+0.09%)
Aug 21, 2014 44.99 45.00 44.41 44.84 410,587 -0.10(-0.22%)
Aug 20, 2014 44.78 44.96 44.53 44.93 285,934 +0.07(+0.15%)
Aug 19, 2014 44.86 45.00 44.61 44.87 219,896 +0.13(+0.29%)
Aug 18, 2014 44.29 44.84 44.09 44.74 369,286 +0.67(+1.51%)
Aug 15, 2014 44.65 44.66 43.91 44.07 187,895 -0.49(-1.09%)
Aug 14, 2014 44.40 44.57 44.22 44.55 179,271 +0.19(+0.43%)
Aug 13, 2014 43.94 44.51 43.81 44.37 202,949 +0.63(+1.45%)
Aug 12, 2014 44.12 44.27 43.48 43.73 200,708 -0.46(-1.04%)
Aug 11, 2014 44.46 44.67 44.10 44.19 192,873 -0.06(-0.13%)
Aug 08, 2014 43.62 44.23 43.56 44.25 338,750 +0.73(+1.69%)
Aug 07, 2014 43.99 44.22 43.28 43.52 368,487 -0.38(-0.86%)
Aug 06, 2014 44.04 44.62 43.71 43.90 344,431 -0.31(-0.71%)
Aug 05, 2014 44.44 44.56 43.99 44.21 312,291 -0.57(-1.27%)
Aug 04, 2014 44.51 44.90 44.19 44.78 399,922 +0.31(+0.70%)
Aug 01, 2014 44.51 45.32 44.28 44.46 492,265 -0.16(-0.35%)
Jul 31, 2014 44.88 45.59 44.62 44.62 643,170 -0.81(-1.78%)
Jul 30, 2014 46.80 46.83 44.90 45.43 1,117,423 -1.29(-2.75%)
Jul 29, 2014 48.83 49.45 46.29 46.71 852,496 -2.11(-4.32%)
Jul 28, 2014 49.30 49.30 48.26 48.82 370,257 -0.35(-0.70%)
Jul 25, 2014 48.89 49.25 48.50 49.17 317,531 +0.28(+0.57%)
Jul 24, 2014 48.70 48.93 48.21 48.89 812,669 +0.40(+0.82%)
Jul 23, 2014 49.20 49.20 48.43 48.49 328,876 -0.65(-1.32%)
Jul 22, 2014 49.49 49.71 49.02 49.15 273,935 +0.02(+0.05%)
Jul 21, 2014 49.18 49.45 48.86 49.12 253,265 -0.32(-0.65%)
Jul 18, 2014 49.10 49.56 49.04 49.44 266,130 +0.30(+0.62%)
Jul 17, 2014 49.81 50.08 49.08 49.14 243,585 -0.91(-1.81%)
Jul 16, 2014 50.31 50.54 49.56 50.04 359,123 +0.05(+0.10%)
Jul 15, 2014 50.25 50.60 49.60 49.99 184,094 -0.24(-0.48%)
Jul 14, 2014 50.34 50.47 49.94 50.23 295,471 +0.15(+0.30%)
Jul 11, 2014 50.31 50.31 49.76 50.09 179,737 -0.14(-0.28%)
Jul 10, 2014 50.08 50.70 49.95 50.23 281,630 -0.44(-0.86%)
Jul 09, 2014 51.35 51.44 50.57 50.66 252,294 -0.44(-0.85%)
Jul 08, 2014 51.83 51.83 50.94 51.10 458,976 -0.75(-1.45%)
Jul 07, 2014 52.66 52.66 51.75 51.85 271,326 -1.16(-2.19%)
Jul 03, 2014 52.59 53.01 53.01 53.01 123,517 +0.58(+1.10%)
Jul 02, 2014 52.71 52.91 52.29 52.43 264,060 -0.21(-0.41%)
Jul 01, 2014 52.50 53.32 52.50 52.65 393,703 +0.52(+1.00%)
Jun 30, 2014 51.06 52.21 50.89 52.13 470,802 +1.07(+2.10%)
Jun 27, 2014 51.66 51.91 50.94 51.06 604,462 -0.53(-1.02%)
Jun 26, 2014 51.99 52.29 51.37 51.59 382,851 -0.57(-1.09%)
Jun 25, 2014 51.51 52.26 51.31 52.15 274,977 +0.60(+1.17%)
Jun 24, 2014 52.14 52.74 51.51 51.55 204,739 -0.79(-1.51%)
Jun 23, 2014 52.46 52.72 52.20 52.34 178,701 +0.01(+0.02%)
Jun 20, 2014 52.29 52.79 52.04 52.34 304,329 -0.02(-0.03%)
Jun 19, 2014 52.38 52.60 52.17 52.35 185,026 +0.16(+0.32%)
Jun 18, 2014 51.34 52.33 51.20 52.19 235,105 +0.73(+1.43%)
Jun 17, 2014 50.77 51.87 50.75 51.45 349,465 +0.45(+0.89%)
Jun 16, 2014 51.02 51.23 50.66 51.00 205,471 +0.04(+0.08%)
Jun 13, 2014 50.66 51.04 50.34 50.96 136,515 +0.34(+0.67%)
Jun 12, 2014 50.99 51.25 50.37 50.62 250,253 -0.68(-1.33%)
Jun 11, 2014 51.26 51.34 50.84 51.30 249,155 -0.04(-0.08%)
Jun 10, 2014 51.34 51.51 51.10 51.35 299,535 +0.02(+0.05%)
Jun 06, 2014 51.41 51.46 51.26 51.32 575,184 +0.13(+0.26%)
Jun 05, 2014 51.30 51.53 50.84 51.19 454,475 +0.13(+0.26%)
Jun 04, 2014 50.79 51.22 50.54 51.06 386,022 +0.16(+0.32%)
Jun 03, 2014 51.24 51.26 50.88 50.89 475,566 -0.54(-1.04%)
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.