Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.85 48.53 47.85 48.46 675,209 +0.50(+1.04%)
Nov 29, 2012 46.90 47.96 46.65 47.96 746,519 +1.46(+3.14%)
Nov 28, 2012 45.59 46.55 45.08 46.50 423,748 +0.51(+1.11%)
Nov 27, 2012 46.03 46.58 45.95 45.99 368,099 -0.33(-0.71%)
Nov 26, 2012 46.35 46.47 45.48 46.32 418,071 -0.11(-0.24%)
Nov 23, 2012 46.35 46.49 45.71 46.43 209,537 +0.36(+0.78%)
Nov 21, 2012 45.84 46.19 45.33 46.07 225,376 +0.34(+0.74%)
Nov 20, 2012 45.99 46.19 45.31 45.73 462,551 -0.47(-1.02%)
Nov 19, 2012 45.94 46.48 45.22 46.20 628,418 +1.00(+2.21%)
Nov 16, 2012 44.89 45.47 44.06 45.20 511,124 +0.39(+0.87%)
Nov 15, 2012 46.04 46.04 44.76 44.81 865,033 -1.38(-2.99%)
Nov 14, 2012 47.80 48.07 46.06 46.19 339,899 -1.43(-3.00%)
Nov 13, 2012 47.93 48.68 47.52 47.62 337,798 -0.91(-1.88%)
Nov 12, 2012 48.23 49.02 47.51 48.53 599,990 +1.16(+2.45%)
Nov 09, 2012 47.40 48.43 47.27 47.37 491,447 -0.26(-0.55%)
Nov 08, 2012 48.50 48.50 47.40 47.63 471,838 -0.87(-1.79%)
Nov 07, 2012 48.96 49.51 48.10 48.50 445,348 -1.74(-3.46%)
Nov 06, 2012 49.57 50.57 49.39 50.24 460,736 +0.88(+1.78%)
Nov 05, 2012 48.92 49.51 48.63 49.36 293,843 +0.19(+0.39%)
Nov 02, 2012 51.05 51.11 49.14 49.17 417,564 -1.65(-3.25%)
Nov 01, 2012 48.85 50.88 48.54 50.82 834,175 +2.21(+4.55%)
Oct 31, 2012 49.44 49.61 48.46 48.61 325,263 -0.84(-1.70%)
Oct 26, 2012 50.05 49.45 49.45 49.45 312,900 -0.65(-1.30%)
Oct 25, 2012 51.42 51.46 49.60 50.10 622,038 -0.70(-1.38%)
Oct 24, 2012 51.53 52.06 50.47 50.80 482,260 -1.34(-2.57%)
Oct 23, 2012 51.67 53.60 50.75 52.14 664,858 -0.10(-0.19%)
Oct 19, 2012 53.84 53.88 51.71 52.24 508,155 -1.90(-3.51%)
Oct 18, 2012 53.38 54.30 53.13 54.14 410,074 +0.50(+0.93%)
Oct 17, 2012 52.80 54.00 52.47 53.64 531,616 +1.05(+2.00%)
Oct 16, 2012 52.30 53.00 52.25 52.59 326,138 +0.62(+1.19%)
Oct 15, 2012 50.92 52.00 50.41 51.97 212,180 +0.87(+1.70%)
Oct 12, 2012 51.83 52.03 50.51 51.10 284,892 -0.78(-1.50%)
Oct 11, 2012 52.67 52.74 51.69 51.88 303,103 -0.16(-0.31%)
Oct 10, 2012 52.87 52.87 51.67 52.04 208,482 -0.83(-1.57%)
Oct 09, 2012 53.01 53.81 52.34 52.87 260,029 -0.06(-0.11%)
Oct 08, 2012 52.08 53.15 51.96 52.93 228,759 +0.33(+0.63%)
Oct 05, 2012 54.20 54.43 52.22 52.60 436,369 -1.05(-1.96%)
Oct 04, 2012 53.08 54.03 52.82 53.65 482,934 +0.91(+1.73%)
Oct 03, 2012 52.74 53.88 52.32 52.74 725,694 +0.57(+1.09%)
Oct 02, 2012 52.75 52.98 51.81 52.17 357,865 -0.34(-0.65%)
Oct 01, 2012 52.71 53.43 52.16 52.51 404,773 +0.19(+0.36%)
Sep 28, 2012 52.96 53.01 52.02 52.32 342,794 -0.92(-1.73%)
Sep 27, 2012 52.88 53.46 52.35 53.24 266,481 +0.79(+1.51%)
Sep 26, 2012 51.96 53.20 51.02 52.45 371,343 +0.75(+1.45%)
Sep 25, 2012 53.28 53.47 51.69 51.70 312,321 -1.35(-2.54%)
Sep 24, 2012 52.54 53.66 52.54 53.05 266,374 -0.54(-1.01%)
Sep 21, 2012 54.15 55.02 53.58 53.59 552,945 -0.32(-0.59%)
Sep 20, 2012 53.73 54.23 53.22 53.91 363,092 -0.55(-1.01%)
Sep 19, 2012 54.47 54.90 54.28 54.46 334,256 +0.01(+0.02%)
Sep 18, 2012 54.52 55.16 53.86 54.45 475,472 -0.08(-0.15%)
Sep 17, 2012 55.30 55.70 54.38 54.53 625,924 -1.17(-2.10%)
Sep 14, 2012 54.54 56.48 54.42 55.70 699,034 +1.22(+2.24%)
Sep 13, 2012 53.02 54.55 52.31 54.48 680,007 +1.47(+2.77%)
Sep 12, 2012 52.39 53.16 52.18 53.01 661,550 +0.65(+1.24%)
Sep 11, 2012 51.51 52.78 51.47 52.36 736,425 +1.00(+1.95%)
Sep 10, 2012 52.47 52.48 51.11 51.36 684,652 +0.81(+1.60%)
Sep 07, 2012 49.01 50.57 48.42 50.55 1,270,905 +2.25(+4.66%)
Sep 06, 2012 47.88 48.50 47.57 48.30 839,506 +1.02(+2.16%)
Sep 05, 2012 47.25 47.94 46.92 47.28 458,735 -0.14(-0.30%)
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.