Skip to main content

Carpenter Technology Corp (NY: CRS )

70.66 +0.47 (+0.67%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 51.68 51.92 51.27 51.43 222,115 -0.07(-0.14%)
May 30, 2014 51.50 51.77 51.29 51.50 392,750 -0.21(-0.41%)
May 29, 2014 52.10 52.22 51.29 51.72 363,090 -0.16(-0.32%)
May 28, 2014 52.01 52.10 51.82 51.88 339,972 -0.29(-0.55%)
May 27, 2014 52.43 52.43 51.98 52.17 372,265 -0.02(-0.03%)
May 23, 2014 52.49 52.19 52.19 52.19 379,166 -0.43(-0.81%)
May 22, 2014 51.93 52.79 51.66 52.62 222,175 +0.81(+1.56%)
May 21, 2014 52.43 52.54 51.35 51.81 722,155 -0.27(-0.52%)
May 20, 2014 52.76 52.76 51.99 52.08 409,003 -1.05(-1.97%)
May 19, 2014 52.94 53.30 52.75 53.13 279,559 +0.12(+0.23%)
May 16, 2014 53.38 53.64 52.49 53.00 431,196 -0.57(-1.06%)
May 15, 2014 53.90 53.90 52.24 53.57 331,488 -0.40(-0.73%)
May 14, 2014 54.18 54.57 53.78 53.97 360,066 -0.27(-0.50%)
May 13, 2014 54.89 54.89 53.70 54.24 325,202 -0.68(-1.25%)
May 12, 2014 53.68 55.09 53.32 54.92 430,965 +1.82(+3.43%)
May 09, 2014 52.62 53.14 51.96 53.10 301,005 +0.19(+0.36%)
May 08, 2014 52.48 53.55 52.10 52.91 401,307 +0.56(+1.07%)
May 07, 2014 52.08 52.39 51.50 52.35 215,337 +0.32(+0.62%)
May 06, 2014 52.46 52.46 51.83 52.03 197,460 -0.40(-0.77%)
May 05, 2014 51.95 52.53 51.59 52.44 276,369 +0.23(+0.44%)
May 02, 2014 51.96 52.91 51.96 52.21 195,623 +0.27(+0.52%)
May 01, 2014 51.65 52.18 51.34 51.93 282,263 +0.32(+0.62%)
Apr 30, 2014 51.62 51.93 51.20 51.61 521,457 -0.30(-0.59%)
Apr 29, 2014 51.57 52.35 51.52 51.92 269,401 +0.51(+0.99%)
Apr 28, 2014 51.74 51.89 50.95 51.41 396,335 -0.29(-0.56%)
Apr 25, 2014 51.84 52.59 51.47 51.70 395,190 -0.11(-0.21%)
Apr 24, 2014 50.13 52.43 50.13 51.80 437,203 -0.51(-0.97%)
Apr 23, 2014 52.10 52.46 51.89 52.31 215,443 +0.30(+0.57%)
Apr 22, 2014 52.07 52.58 51.75 52.02 157,775 -0.21(-0.39%)
Apr 21, 2014 52.20 52.36 51.98 52.22 149,911 -0.03(-0.06%)
Apr 17, 2014 52.20 52.25 52.25 52.25 233,004 +0.10(+0.19%)
Apr 16, 2014 52.27 52.50 51.69 52.16 269,281 +0.42(+0.81%)
Apr 15, 2014 51.81 51.81 50.64 51.74 263,683 -0.31(-0.60%)
Apr 14, 2014 51.80 52.39 51.51 52.05 264,215 +0.78(+1.52%)
Apr 11, 2014 51.83 52.33 51.17 51.27 288,354 -1.02(-1.95%)
Apr 10, 2014 53.18 53.57 51.19 52.29 826,743 -2.32(-4.24%)
Apr 09, 2014 53.26 54.85 53.08 54.61 366,519 +1.47(+2.77%)
Apr 08, 2014 52.96 53.68 52.76 53.13 335,767 +0.35(+0.65%)
Apr 07, 2014 54.01 54.10 52.53 52.79 292,447 -1.17(-2.16%)
Apr 04, 2014 55.07 55.07 53.84 53.96 244,505 -0.81(-1.47%)
Apr 03, 2014 54.62 55.06 54.56 54.76 568,843 +0.02(+0.05%)
Apr 02, 2014 54.48 54.88 54.21 54.74 422,723 +0.07(+0.12%)
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.