Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.65 46.69 45.01 45.05 776,569 -2.23(-4.72%)
Oct 28, 2011 45.17 47.50 45.17 47.28 798,383 +0.60(+1.28%)
Oct 27, 2011 44.72 47.66 44.72 46.69 1,309,582 +3.70(+8.61%)
Oct 26, 2011 42.78 43.44 41.50 42.99 933,814 +1.09(+2.60%)
Oct 25, 2011 41.63 43.28 40.39 41.90 1,106,066 +0.16(+0.38%)
Oct 24, 2011 39.56 41.93 39.56 41.74 812,021 +2.44(+6.20%)
Oct 21, 2011 37.32 39.51 37.32 39.30 510,079 +2.10(+5.64%)
Oct 20, 2011 37.83 38.17 36.47 37.20 913,548 -0.87(-2.29%)
Oct 19, 2011 39.33 39.43 37.79 38.07 369,003 -1.52(-3.84%)
Oct 18, 2011 37.45 39.82 36.85 39.59 471,000 +1.91(+5.08%)
Oct 17, 2011 38.72 38.76 37.39 37.68 470,473 -1.43(-3.66%)
Oct 14, 2011 38.95 39.32 38.15 39.11 332,247 +0.90(+2.36%)
Oct 13, 2011 37.86 38.48 36.98 38.21 343,276 -0.11(-0.29%)
Oct 12, 2011 37.77 39.09 37.72 38.32 688,627 +1.04(+2.80%)
Oct 11, 2011 36.99 37.92 36.82 37.28 387,170 -0.32(-0.84%)
Oct 10, 2011 36.82 37.72 36.79 37.59 459,776 +1.93(+5.41%)
Oct 07, 2011 37.00 37.05 35.15 35.66 614,908 -0.84(-2.30%)
Oct 06, 2011 36.29 36.75 35.85 36.50 434,027 +0.94(+2.65%)
Oct 05, 2011 34.25 35.88 33.49 35.56 774,972 +1.44(+4.22%)
Oct 04, 2011 32.32 34.13 31.11 34.12 1,003,727 +1.42(+4.36%)
Oct 03, 2011 34.62 35.52 32.63 32.69 1,405,721 -2.82(-7.95%)
Sep 30, 2011 35.91 36.00 35.08 35.52 711,736 -1.31(-3.57%)
Sep 29, 2011 38.03 38.11 35.61 36.83 596,219 -0.17(-0.45%)
Sep 28, 2011 39.50 39.64 36.80 37.00 536,342 -2.30(-5.86%)
Sep 27, 2011 39.46 40.98 38.64 39.30 1,010,319 +1.44(+3.80%)
Sep 26, 2011 36.67 37.88 35.77 37.86 612,135 +1.57(+4.32%)
Sep 23, 2011 37.07 37.07 35.60 36.29 993,067 -0.89(-2.40%)
Sep 22, 2011 38.29 38.51 36.46 37.19 1,073,919 -2.97(-7.39%)
Sep 21, 2011 41.52 42.09 40.07 40.16 585,864 -1.51(-3.63%)
Sep 20, 2011 42.69 43.17 41.58 41.67 542,392 -0.97(-2.28%)
Sep 19, 2011 41.48 42.99 41.26 42.64 507,192 +0.00(+0.00%)
Sep 16, 2011 42.80 43.27 42.02 42.64 652,221 -0.11(-0.26%)
Sep 15, 2011 40.66 43.27 40.42 42.75 1,024,752 +2.56(+6.38%)
Sep 14, 2011 39.61 40.77 38.47 40.19 512,089 +0.88(+2.23%)
Sep 13, 2011 37.77 39.74 37.54 39.31 631,406 +1.61(+4.28%)
Sep 12, 2011 37.20 38.15 36.60 37.70 466,978 -0.17(-0.44%)
Sep 09, 2011 38.07 38.77 37.43 37.86 675,132 -0.96(-2.47%)
Sep 08, 2011 39.02 39.92 38.65 38.82 631,943 -0.65(-1.64%)
Sep 07, 2011 37.67 39.57 37.67 39.47 511,264 +2.54(+6.88%)
Sep 06, 2011 36.41 37.15 35.55 36.93 463,332 -0.92(-2.43%)
Sep 02, 2011 38.57 38.79 37.44 37.85 310,576 -1.63(-4.13%)
Sep 01, 2011 40.29 40.74 39.37 39.48 402,368 -0.46(-1.15%)
Aug 31, 2011 40.51 41.36 39.67 39.93 477,802 -0.06(-0.16%)
Aug 30, 2011 39.39 40.44 39.05 40.00 475,198 +0.40(+1.00%)
Aug 29, 2011 38.66 39.66 38.49 39.60 620,958 +1.81(+4.79%)
Aug 26, 2011 34.55 37.82 34.11 37.79 746,814 +2.88(+8.25%)
Aug 25, 2011 35.86 35.95 34.68 34.91 457,086 -0.60(-1.69%)
Aug 24, 2011 34.83 35.67 34.79 35.51 528,308 +0.38(+1.08%)
Aug 23, 2011 34.20 35.13 33.77 35.13 669,142 +1.21(+3.58%)
Aug 22, 2011 35.47 35.59 33.73 33.92 440,021 -0.50(-1.47%)
Aug 19, 2011 34.07 35.77 34.07 34.42 505,470 -0.50(-1.44%)
Aug 18, 2011 36.30 36.32 34.52 34.93 562,542 -2.53(-6.75%)
Aug 17, 2011 38.12 38.49 37.17 37.46 358,369 -0.16(-0.42%)
Aug 16, 2011 38.66 39.07 37.53 37.61 526,975 -1.58(-4.04%)
Aug 15, 2011 38.97 39.51 38.32 39.20 392,284 +0.60(+1.55%)
Aug 12, 2011 38.46 38.91 37.87 38.60 558,360 +0.60(+1.58%)
Aug 11, 2011 36.26 38.46 35.67 38.00 887,596 +1.94(+5.38%)
Aug 10, 2011 36.32 37.29 34.74 36.06 1,245,400 -1.22(-3.28%)
Aug 09, 2011 36.63 37.30 34.39 37.28 733,634 +2.63(+7.60%)
Aug 08, 2011 36.63 37.10 34.57 34.65 983,503 -3.78(-9.84%)
Aug 05, 2011 40.04 40.54 37.14 38.43 913,944 -1.00(-2.54%)
Aug 04, 2011 42.29 42.29 39.37 39.43 990,059 -3.72(-8.62%)
Aug 03, 2011 43.40 43.52 40.88 43.15 1,268,542 -0.39(-0.90%)
Aug 02, 2011 44.73 45.22 43.55 43.55 775,841 -1.73(-3.83%)
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.