Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.86 52.01 50.69 51.92 472,671 +1.07(+2.10%)
Jun 27, 2014 51.46 51.70 50.74 50.86 606,861 -0.53(-1.02%)
Jun 26, 2014 51.78 52.08 51.17 51.38 384,371 -0.57(-1.09%)
Jun 25, 2014 51.31 52.05 51.11 51.95 276,069 +0.60(+1.17%)
Jun 24, 2014 51.93 52.53 51.31 51.35 205,551 -0.79(-1.51%)
Jun 23, 2014 52.25 52.51 51.99 52.14 179,410 +0.01(+0.02%)
Jun 20, 2014 52.09 52.58 51.83 52.13 305,537 -0.02(-0.03%)
Jun 19, 2014 52.18 52.39 51.96 52.14 185,760 +0.16(+0.32%)
Jun 18, 2014 51.13 52.12 51.00 51.98 236,038 +0.73(+1.43%)
Jun 17, 2014 50.57 51.66 50.55 51.25 350,852 +0.45(+0.89%)
Jun 16, 2014 50.81 51.03 50.46 50.80 206,287 +0.04(+0.08%)
Jun 13, 2014 50.46 50.84 50.14 50.76 137,057 +0.34(+0.67%)
Jun 12, 2014 50.79 51.04 50.17 50.42 251,247 -0.68(-1.33%)
Jun 11, 2014 51.06 51.13 50.64 51.10 250,144 -0.04(-0.08%)
Jun 10, 2014 51.13 51.31 50.90 51.14 300,724 +0.02(+0.05%)
Jun 06, 2014 51.21 51.26 51.05 51.12 577,467 +0.13(+0.26%)
Jun 05, 2014 51.10 51.32 50.64 50.99 456,280 +0.13(+0.26%)
Jun 04, 2014 50.59 51.02 50.34 50.86 387,554 +0.16(+0.32%)
Jun 03, 2014 51.04 51.06 50.68 50.69 477,454 -0.53(-1.04%)
Jun 02, 2014 51.48 51.72 51.07 51.23 222,997 -0.07(-0.14%)
May 30, 2014 51.30 51.57 51.09 51.30 394,309 -0.21(-0.41%)
May 29, 2014 51.90 52.01 51.09 51.51 364,531 -0.16(-0.32%)
May 28, 2014 51.81 51.89 51.61 51.68 341,322 -0.29(-0.55%)
May 27, 2014 52.22 52.22 51.77 51.96 373,743 -0.02(-0.03%)
May 23, 2014 52.28 51.98 51.98 51.98 380,672 -0.43(-0.81%)
May 22, 2014 51.73 52.58 51.46 52.41 223,057 +0.80(+1.56%)
May 21, 2014 52.23 52.33 51.15 51.60 725,022 -0.27(-0.52%)
May 20, 2014 52.55 52.55 51.78 51.87 410,627 -1.04(-1.97%)
May 19, 2014 52.73 53.09 52.54 52.92 280,669 +0.12(+0.23%)
May 16, 2014 53.17 53.43 52.28 52.79 432,908 -0.57(-1.06%)
May 15, 2014 53.69 53.69 52.03 53.36 332,804 -0.39(-0.73%)
May 14, 2014 53.97 54.35 53.56 53.75 361,495 -0.27(-0.50%)
May 13, 2014 54.67 54.67 53.48 54.02 326,493 -0.68(-1.25%)
May 12, 2014 53.47 54.87 53.11 54.71 432,676 +1.81(+3.43%)
May 09, 2014 52.42 52.93 51.76 52.89 302,199 +0.19(+0.36%)
May 08, 2014 52.28 53.34 51.89 52.70 402,900 +0.56(+1.07%)
May 07, 2014 51.88 52.18 51.29 52.15 216,192 +0.32(+0.62%)
May 06, 2014 52.25 52.25 51.62 51.83 198,244 -0.40(-0.77%)
May 05, 2014 51.75 52.33 51.38 52.23 277,466 +0.23(+0.44%)
May 02, 2014 51.75 52.70 51.75 52.00 196,399 +0.27(+0.52%)
May 01, 2014 51.45 51.97 51.14 51.73 283,383 +0.32(+0.62%)
Apr 30, 2014 51.42 51.72 51.00 51.41 523,527 -0.30(-0.59%)
Apr 29, 2014 51.37 52.15 51.32 51.71 270,470 +0.51(+0.99%)
Apr 28, 2014 51.54 51.68 50.75 51.20 397,909 -0.29(-0.56%)
Apr 25, 2014 51.63 52.38 51.26 51.49 396,759 -0.11(-0.21%)
Apr 24, 2014 49.94 52.22 49.94 51.60 438,939 -0.51(-0.97%)
Apr 23, 2014 51.89 52.25 51.69 52.11 216,298 +0.29(+0.57%)
Apr 22, 2014 51.86 52.37 51.55 51.81 158,401 -0.20(-0.39%)
Apr 21, 2014 51.99 52.15 51.78 52.02 150,506 -0.03(-0.06%)
Apr 17, 2014 51.99 52.05 52.05 52.05 233,929 +0.10(+0.19%)
Apr 16, 2014 52.06 52.29 51.48 51.95 270,350 +0.42(+0.81%)
Apr 15, 2014 51.61 51.61 50.44 51.53 264,730 -0.31(-0.60%)
Apr 14, 2014 51.60 52.19 51.31 51.84 265,264 +0.78(+1.52%)
Apr 11, 2014 51.62 52.12 50.97 51.07 289,498 -1.02(-1.95%)
Apr 10, 2014 52.97 53.36 50.99 52.08 830,025 -2.31(-4.24%)
Apr 09, 2014 53.05 54.63 52.87 54.39 367,974 +1.47(+2.77%)
Apr 08, 2014 52.75 53.47 52.55 52.92 337,100 +0.34(+0.65%)
Apr 07, 2014 53.80 53.88 52.33 52.58 293,608 -1.16(-2.16%)
Apr 04, 2014 54.85 54.85 53.63 53.74 245,476 -0.80(-1.47%)
Apr 03, 2014 54.41 54.84 54.34 54.54 571,101 +0.02(+0.05%)
Apr 02, 2014 54.27 54.67 54.00 54.52 424,401 +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.