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 (%)
Jan 31, 2014 47.80 48.36 47.29 47.61 629,682 -0.78(-1.61%)
Jan 30, 2014 49.12 50.42 48.20 48.38 465,587 +0.53(+1.11%)
Jan 29, 2014 47.48 48.37 47.39 47.85 594,188 +0.02(+0.05%)
Jan 28, 2014 47.60 47.84 47.24 47.83 499,025 +0.52(+1.11%)
Jan 27, 2014 48.47 48.47 46.95 47.30 509,836 -0.87(-1.80%)
Jan 24, 2014 50.10 50.31 48.11 48.17 457,558 -2.25(-4.47%)
Jan 23, 2014 50.41 50.66 50.25 50.42 370,373 -0.31(-0.61%)
Jan 22, 2014 50.81 50.81 50.42 50.74 502,923 +0.16(+0.31%)
Jan 21, 2014 51.18 51.27 50.48 50.58 474,192 -0.52(-1.03%)
Jan 17, 2014 51.10 51.10 51.10 51.10 222,033 +0.32(+0.63%)
Jan 16, 2014 51.08 51.11 50.69 50.78 226,512 -0.16(-0.31%)
Jan 15, 2014 49.97 50.95 50.09 50.94 255,283 +0.97(+1.95%)
Jan 14, 2014 49.71 50.27 49.53 49.97 328,109 +0.25(+0.49%)
Jan 13, 2014 50.42 50.56 49.58 49.72 182,780 -0.52(-1.04%)
Jan 10, 2014 49.89 50.25 49.52 50.24 233,091 +0.27(+0.54%)
Jan 09, 2014 50.45 50.45 49.87 49.97 331,187 -0.48(-0.94%)
Jan 08, 2014 50.20 50.54 49.94 50.45 246,236 +0.18(+0.36%)
Jan 07, 2014 50.51 51.15 50.16 50.27 249,599 -0.08(-0.16%)
Jan 06, 2014 50.83 50.86 49.78 50.35 322,729 -0.48(-0.93%)
Jan 03, 2014 50.69 50.88 50.37 50.83 210,950 +0.11(+0.21%)
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.