Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 -0.25 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.21 43.95 41.60 41.99 497,898 -0.66(-1.56%)
Jan 30, 2012 43.12 43.25 42.34 42.65 430,720 -1.10(-2.52%)
Jan 27, 2012 43.91 44.41 43.28 43.75 459,068 -0.46(-1.03%)
Jan 26, 2012 45.59 46.25 43.84 44.21 386,092 -0.93(-2.07%)
Jan 25, 2012 43.51 45.21 42.70 45.14 437,472 +0.42(+0.95%)
Jan 24, 2012 43.86 44.94 43.36 44.72 311,804 +0.35(+0.79%)
Jan 23, 2012 44.08 45.21 43.90 44.37 357,083 +0.38(+0.87%)
Jan 20, 2012 43.72 44.03 43.20 43.99 401,599 +0.14(+0.33%)
Jan 19, 2012 44.06 44.52 43.64 43.84 372,000 -0.02(-0.05%)
Jan 18, 2012 44.07 44.59 43.32 43.87 502,135 -0.40(-0.90%)
Jan 17, 2012 44.39 44.89 43.90 44.27 353,743 +0.37(+0.85%)
Jan 13, 2012 43.62 44.14 42.74 43.89 238,340 -0.31(-0.70%)
Jan 12, 2012 44.77 45.16 43.60 44.20 303,687 -0.45(-1.02%)
Jan 11, 2012 44.20 44.93 43.76 44.66 330,503 +0.56(+1.27%)
Jan 10, 2012 43.47 44.66 43.47 44.10 354,271 +1.36(+3.17%)
Jan 09, 2012 42.92 43.40 42.30 42.74 234,718 +0.21(+0.49%)
Jan 06, 2012 42.13 43.04 41.11 42.54 452,620 +0.36(+0.85%)
Jan 05, 2012 42.37 43.03 41.27 42.18 445,415 -0.34(-0.81%)
Jan 04, 2012 42.04 42.81 41.38 42.52 285,095 +1.47(+3.57%)
Dec 30, 2011 40.92 41.61 40.87 41.05 375,307 -0.56(-1.34%)
Dec 29, 2011 41.40 41.84 41.24 41.61 311,246 +0.28(+0.68%)
Dec 28, 2011 42.16 42.25 41.04 41.33 307,413 -0.96(-2.26%)
Dec 27, 2011 42.03 42.81 41.95 42.29 358,742 +0.18(+0.44%)
Dec 23, 2011 42.10 42.32 41.77 42.10 149,827 +0.56(+1.34%)
Dec 21, 2011 41.49 42.10 40.55 41.55 274,274 -0.14(-0.34%)
Dec 20, 2011 40.18 41.92 40.18 41.69 479,675 +2.38(+6.07%)
Dec 19, 2011 41.18 41.35 39.10 39.31 392,559 -1.60(-3.92%)
Dec 16, 2011 40.08 41.32 39.84 40.91 862,551 +1.16(+2.93%)
Dec 15, 2011 38.83 39.94 38.46 39.74 771,275 +1.61(+4.22%)
Dec 14, 2011 38.31 38.93 37.63 38.13 689,755 -0.40(-1.03%)
Dec 13, 2011 41.13 41.35 38.29 38.53 526,950 -2.07(-5.09%)
Dec 12, 2011 41.94 41.94 39.89 40.60 536,228 -1.40(-3.34%)
Dec 09, 2011 40.38 42.15 40.38 42.00 414,523 +1.64(+4.07%)
Dec 08, 2011 41.36 41.77 40.14 40.36 365,828 -1.55(-3.69%)
Dec 07, 2011 41.78 42.11 40.96 41.91 379,901 -0.36(-0.85%)
Dec 06, 2011 42.05 42.77 41.35 42.26 461,982 +0.13(+0.30%)
Dec 05, 2011 43.24 43.24 41.70 42.14 568,054 +0.04(+0.09%)
Dec 02, 2011 44.00 44.30 41.93 42.10 461,443 -1.12(-2.58%)
Dec 01, 2011 43.17 44.03 42.63 43.21 499,651 +0.04(+0.09%)
Nov 30, 2011 41.34 43.20 41.32 43.17 780,172 +3.89(+9.91%)
Nov 29, 2011 39.13 39.95 38.59 39.28 432,831 -0.01(-0.02%)
Nov 28, 2011 38.95 39.51 38.63 39.29 580,493 +1.94(+5.19%)
Nov 25, 2011 37.35 37.98 37.12 37.35 212,883 -0.18(-0.49%)
Nov 23, 2011 38.73 39.07 37.42 37.54 710,635 -1.86(-4.72%)
Nov 22, 2011 39.41 40.03 38.91 39.39 331,980 -0.28(-0.70%)
Nov 21, 2011 40.27 40.27 39.08 39.67 626,562 -1.65(-3.99%)
Nov 18, 2011 41.80 42.05 41.07 41.32 419,889 -0.14(-0.33%)
Nov 17, 2011 42.37 42.94 41.10 41.46 661,069 -0.83(-1.96%)
Nov 16, 2011 42.26 43.29 42.08 42.29 725,398 -0.73(-1.71%)
Nov 15, 2011 42.53 43.38 41.80 43.02 673,862 +0.21(+0.48%)
Nov 14, 2011 43.01 43.65 42.45 42.81 460,325 -0.60(-1.38%)
Nov 11, 2011 43.12 44.02 42.86 43.41 539,455 +1.04(+2.47%)
Nov 10, 2011 42.89 43.05 41.29 42.37 596,165 +0.60(+1.43%)
Nov 09, 2011 43.17 43.58 41.51 41.77 671,668 -3.05(-6.80%)
Nov 08, 2011 45.10 45.38 44.08 44.82 671,619 +0.03(+0.07%)
Nov 07, 2011 45.73 46.19 43.82 44.78 614,302 -0.77(-1.70%)
Nov 04, 2011 45.65 46.09 44.29 45.56 688,911 -0.63(-1.36%)
Nov 03, 2011 45.74 47.08 44.78 46.19 848,380 +1.20(+2.68%)
Nov 02, 2011 44.59 45.18 43.01 44.98 938,550 +1.31(+2.99%)
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.