Skip to main content

Carpenter Technology Corp (NY: CRS )

71.40 +1.21 (+1.72%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.80 49.24 48.59 48.61 400,109 -0.20(-0.40%)
Oct 30, 2013 49.03 49.43 48.17 48.80 808,774 -0.75(-1.50%)
Oct 29, 2013 49.03 49.55 47.03 49.55 904,475 +0.08(+0.17%)
Oct 28, 2013 49.72 49.88 48.94 49.47 390,990 -0.48(-0.97%)
Oct 25, 2013 50.00 50.18 49.64 49.95 385,617 -0.03(-0.07%)
Oct 24, 2013 50.23 50.29 49.94 49.98 297,247 -0.07(-0.15%)
Oct 23, 2013 49.86 50.18 49.61 50.06 344,728 -0.20(-0.41%)
Oct 22, 2013 49.76 50.55 49.70 50.26 501,480 +0.73(+1.47%)
Oct 21, 2013 49.50 49.69 49.14 49.53 237,760 +0.17(+0.35%)
Oct 18, 2013 49.43 49.61 49.04 49.36 382,137 +0.03(+0.07%)
Oct 17, 2013 48.87 49.48 48.87 49.33 256,895 +0.42(+0.85%)
Oct 16, 2013 48.75 49.26 48.50 48.91 343,732 +0.46(+0.94%)
Oct 15, 2013 47.96 48.73 47.80 48.45 555,168 +0.38(+0.80%)
Oct 14, 2013 47.47 48.27 47.46 48.07 583,400 -0.10(-0.20%)
Oct 11, 2013 48.28 48.48 47.68 48.17 508,992 -0.10(-0.20%)
Oct 10, 2013 48.36 48.57 48.01 48.27 287,187 +0.40(+0.84%)
Oct 09, 2013 48.23 48.23 47.70 47.87 473,313 -0.16(-0.32%)
Oct 08, 2013 48.22 48.72 48.01 48.02 399,003 -0.21(-0.44%)
Oct 07, 2013 48.03 48.75 47.92 48.23 283,789 -0.51(-1.04%)
Oct 04, 2013 48.63 49.03 48.45 48.74 330,993 +0.05(+0.10%)
Oct 03, 2013 48.83 49.35 48.55 48.69 400,959 -0.40(-0.82%)
Oct 02, 2013 48.47 49.26 48.41 49.09 601,530 +0.34(+0.70%)
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.