Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.