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 (%)
Nov 28, 2014 43.30 43.30 41.68 41.84 218,241 -1.44(-3.32%)
Nov 26, 2014 43.57 43.28 43.28 43.28 244,969 -0.22(-0.50%)
Nov 25, 2014 43.20 43.68 43.01 43.50 364,346 +0.32(+0.75%)
Nov 24, 2014 43.20 43.25 42.70 43.17 318,338 +0.17(+0.39%)
Nov 21, 2014 43.30 43.36 42.63 43.01 310,484 +0.34(+0.80%)
Nov 20, 2014 41.53 42.71 41.39 42.67 256,341 +0.81(+1.94%)
Nov 19, 2014 42.00 42.13 41.22 41.85 531,213 -0.49(-1.16%)
Nov 18, 2014 42.00 42.40 41.51 42.34 386,469 +0.25(+0.59%)
Nov 17, 2014 42.81 42.81 41.86 42.09 520,549 -0.76(-1.78%)
Nov 14, 2014 42.72 42.95 42.28 42.86 280,950 -0.12(-0.27%)
Nov 13, 2014 42.91 43.47 42.86 42.97 708,686 -0.17(-0.40%)
Nov 12, 2014 42.42 43.22 42.30 43.15 404,369 +0.42(+0.99%)
Nov 11, 2014 42.47 42.85 42.24 42.72 557,415 +0.00(+0.00%)
Nov 10, 2014 43.75 44.08 42.35 42.72 464,878 -1.15(-2.63%)
Nov 07, 2014 42.28 43.91 42.28 43.88 646,782 +1.95(+4.65%)
Nov 06, 2014 41.80 42.11 41.60 41.93 507,670 +0.12(+0.28%)
Nov 05, 2014 41.42 41.94 40.92 41.81 497,874 +0.54(+1.31%)
Nov 04, 2014 41.49 41.51 40.94 41.27 609,743 -0.53(-1.27%)
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.