Carpenter Technology Corp (NY: CRS )

41.40 USD +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 59.57 60.11 59.31 59.33 327,788 -0.24(-0.40%)
Oct 30, 2013 59.85 60.34 58.80 59.57 662,585 -0.91(-1.50%)
Oct 29, 2013 59.85 60.48 57.41 60.48 740,987 +0.10(+0.17%)
Oct 28, 2013 60.69 60.88 59.74 60.38 320,317 -0.59(-0.97%)
Oct 25, 2013 61.03 61.25 60.59 60.97 315,915 -0.22(-0.36%)
Oct 24, 2013 61.49 61.57 61.14 61.19 242,802 -0.09(-0.15%)
Oct 23, 2013 61.04 61.43 60.73 61.28 281,586 -0.25(-0.41%)
Oct 22, 2013 60.92 61.89 60.84 61.53 409,627 +0.89(+1.47%)
Oct 21, 2013 60.60 60.83 60.16 60.64 194,211 +0.21(+0.35%)
Oct 18, 2013 60.51 60.74 60.04 60.43 312,143 +0.04(+0.07%)
Oct 17, 2013 59.83 60.58 59.83 60.39 209,841 +0.51(+0.85%)
Oct 16, 2013 59.68 60.30 59.37 59.88 280,773 +0.56(+0.94%)
Oct 15, 2013 58.71 59.66 58.52 59.32 453,481 +0.47(+0.80%)
Oct 14, 2013 58.11 59.09 58.10 58.85 476,542 -0.12(-0.20%)
Oct 11, 2013 59.11 59.35 58.37 58.97 415,763 -0.12(-0.20%)
Oct 10, 2013 59.21 59.46 58.78 59.09 234,585 +0.49(+0.84%)
Oct 09, 2013 59.04 59.04 58.39 58.60 386,619 -0.19(-0.32%)
Oct 08, 2013 59.03 59.65 58.78 58.79 325,920 -0.26(-0.44%)
Oct 07, 2013 58.80 59.68 58.67 59.05 231,809 -0.62(-1.04%)
Oct 04, 2013 59.53 60.02 59.32 59.67 270,367 +0.06(+0.10%)
Oct 03, 2013 59.78 60.41 59.44 59.61 327,518 -0.49(-0.82%)
Oct 02, 2013 59.34 60.31 59.27 60.10 491,351 +0.42(+0.70%)
Oct 01, 2013 58.20 60.04 58.00 59.68 601,343 +1.57(+2.70%)
Sep 30, 2013 57.07 58.29 56.67 58.11 201,360 +0.20(+0.35%)
Sep 27, 2013 57.88 58.07 57.32 57.91 167,055 -0.65(-1.11%)
Sep 26, 2013 58.28 58.90 57.85 58.56 210,563 +0.51(+0.88%)
Sep 25, 2013 58.41 58.64 57.93 58.05 264,579 -0.10(-0.17%)
Sep 24, 2013 58.07 58.72 57.82 58.15 236,488 +0.25(+0.43%)
Sep 23, 2013 58.00 58.25 57.50 57.90 398,183 -0.18(-0.31%)
Sep 20, 2013 59.42 59.42 57.66 58.08 1,108,187 -1.25(-2.11%)
Sep 19, 2013 60.00 60.01 58.63 59.33 373,652 -0.24(-0.40%)
Sep 18, 2013 58.96 59.63 58.53 59.57 605,061 +0.61(+1.03%)
Sep 17, 2013 58.04 59.19 58.04 58.96 332,865 +1.04(+1.80%)
Sep 16, 2013 57.93 59.00 57.83 57.92 511,937 +1.22(+2.15%)
Sep 13, 2013 56.91 57.32 56.52 56.70 191,960 -0.03(-0.05%)
Sep 12, 2013 57.16 57.16 56.27 56.73 213,687 -0.66(-1.15%)
Sep 11, 2013 56.64 57.45 55.89 57.39 204,563 +0.60(+1.06%)
Sep 10, 2013 56.59 57.32 56.32 56.79 252,295 +0.73(+1.30%)
Sep 09, 2013 55.39 56.41 55.39 56.06 187,128 +0.98(+1.78%)
Sep 06, 2013 55.33 55.58 54.70 55.08 174,270 +0.02(+0.04%)
Sep 05, 2013 54.86 55.37 54.62 55.06 323,324 -0.01(-0.02%)
Sep 04, 2013 53.93 55.25 53.76 55.07 356,476 +1.15(+2.13%)
Sep 03, 2013 54.04 55.57 53.46 53.92 435,504 +0.15(+0.28%)
Aug 30, 2013 54.37 54.77 53.05 53.77 229,212 -0.60(-1.10%)
Aug 29, 2013 54.29 54.66 53.65 54.37 299,700 +0.06(+0.11%)
Aug 28, 2013 54.82 55.16 54.14 54.31 220,585 -0.58(-1.06%)
Aug 27, 2013 55.62 55.91 54.67 54.89 269,737 -1.31(-2.33%)
Aug 26, 2013 56.33 56.80 55.86 56.20 180,173 +0.10(+0.18%)
Aug 23, 2013 55.67 56.33 55.48 56.10 205,291 +0.41(+0.74%)
Aug 22, 2013 54.97 56.96 54.97 55.69 199,981 +0.80(+1.46%)
Aug 21, 2013 55.10 55.63 54.67 54.89 229,105 -0.32(-0.58%)
Aug 20, 2013 54.57 56.11 54.57 55.21 294,878 +0.55(+1.01%)
Aug 19, 2013 54.86 55.47 54.59 54.66 280,064 -0.52(-0.94%)
Aug 16, 2013 54.99 55.45 54.74 55.18 380,616 -0.07(-0.13%)
Aug 15, 2013 54.44 55.54 54.27 55.25 340,675 -0.05(-0.09%)
Aug 14, 2013 55.37 55.82 54.94 55.30 188,912 +0.08(+0.14%)
Aug 13, 2013 55.37 55.37 54.96 55.22 182,772 -0.18(-0.32%)
Aug 12, 2013 54.73 55.73 54.66 55.40 275,740 +0.27(+0.49%)
Aug 09, 2013 53.82 55.35 53.82 55.13 480,015 +1.08(+2.00%)
Aug 08, 2013 53.89 55.00 53.55 54.05 395,313 +0.53(+0.99%)
Aug 07, 2013 53.48 54.17 53.00 53.52 383,251 -0.17(-0.32%)
Aug 06, 2013 53.58 53.87 53.43 53.69 440,346 -0.08(-0.15%)
Aug 05, 2013 53.78 54.35 53.63 53.77 278,125 -0.08(-0.15%)
Aug 02, 2013 53.49 54.46 53.05 53.85 284,108 +0.28(+0.52%)
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.