Carpenter Technology Corp (NY: CRS )

40.58 USD +0.79 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.30 46.54 44.98 45.15 724,282 -1.19(-2.57%)
Sep 29, 2014 46.00 46.68 46.00 46.34 466,276 -0.35(-0.75%)
Sep 26, 2014 46.59 47.13 46.49 46.69 523,295 +0.12(+0.26%)
Sep 25, 2014 46.42 46.74 45.66 46.57 654,224 -0.53(-1.13%)
Sep 24, 2014 49.31 49.38 47.07 47.10 1,062,695 -2.44(-4.93%)
Sep 23, 2014 49.99 50.33 49.51 49.54 245,462 -0.45(-0.90%)
Sep 22, 2014 50.47 50.68 49.74 49.99 287,178 -0.87(-1.71%)
Sep 19, 2014 51.65 51.79 50.35 50.86 537,983 -0.55(-1.07%)
Sep 18, 2014 52.24 52.24 51.39 51.41 171,300 -0.78(-1.49%)
Sep 17, 2014 52.47 52.77 51.96 52.19 297,964 +0.17(+0.33%)
Sep 16, 2014 50.87 52.08 50.74 52.02 458,611 +0.84(+1.64%)
Sep 15, 2014 52.00 52.31 50.89 51.18 366,889 -0.78(-1.50%)
Sep 12, 2014 53.07 53.12 51.95 51.96 276,420 -1.39(-2.61%)
Sep 11, 2014 51.83 53.57 51.83 53.35 335,111 +0.95(+1.81%)
Sep 10, 2014 53.03 53.08 52.16 52.40 285,842 -0.63(-1.19%)
Sep 09, 2014 53.24 53.40 52.78 53.03 218,218 -0.33(-0.62%)
Sep 08, 2014 54.37 54.60 53.15 53.36 280,607 -1.20(-2.20%)
Sep 05, 2014 54.39 54.54 54.00 54.56 180,736 +0.10(+0.18%)
Sep 04, 2014 54.46 55.15 54.46 54.46 286,907 -0.01(-0.02%)
Sep 03, 2014 54.93 55.44 54.35 54.47 243,592 +0.07(+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.