Carpenter Technology Corp (NY: CRS )

27.13 USD +0.55 (+2.07%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 50.21 51.47 50.16 50.30 162,234 +0.30(+0.60%)
May 23, 2011 49.65 50.38 49.02 50.00 408,668 -0.59(-1.17%)
May 20, 2011 51.10 51.28 50.16 50.59 311,630 -0.63(-1.23%)
May 19, 2011 52.45 52.50 50.62 51.22 366,680 -0.99(-1.90%)
May 18, 2011 51.05 52.35 50.76 52.21 417,290 +1.37(+2.69%)
May 17, 2011 50.96 51.65 50.09 50.84 380,985 -0.46(-0.90%)
May 16, 2011 50.95 53.10 50.50 51.30 318,587 -0.10(-0.19%)
May 13, 2011 52.05 52.60 51.02 51.40 319,941 -0.62(-1.19%)
May 12, 2011 50.57 52.65 50.06 52.02 777,659 +1.46(+2.89%)
May 11, 2011 52.32 52.32 50.28 50.56 586,992 -2.06(-3.91%)
May 10, 2011 52.07 52.95 51.55 52.62 604,064 +0.60(+1.15%)
May 09, 2011 50.12 53.23 50.12 52.02 822,748 +2.02(+4.04%)
May 06, 2011 50.28 50.51 49.29 50.00 386,435 +0.65(+1.32%)
May 05, 2011 49.00 51.23 48.90 49.35 641,894 -0.23(-0.46%)
May 04, 2011 50.82 51.06 49.18 49.58 562,434 -1.21(-2.38%)
May 03, 2011 50.48 52.29 50.33 50.79 675,513 +0.13(+0.26%)
May 02, 2011 50.57 50.79 50.45 50.66 594,232 -0.60(-1.17%)
Apr 29, 2011 50.41 51.87 50.35 51.26 1,006,288 +0.65(+1.28%)
Apr 28, 2011 50.25 51.15 49.69 50.61 870,458 +0.29(+0.58%)
Apr 27, 2011 49.39 50.40 48.69 50.32 916,671 +0.88(+1.78%)
Apr 26, 2011 46.24 50.61 46.24 49.44 1,528,724 +4.48(+9.96%)
Apr 25, 2011 45.30 45.35 44.50 44.96 343,839 +0.06(+0.13%)
Apr 21, 2011 44.41 44.91 44.10 44.90 323,315 +0.85(+1.93%)
Apr 20, 2011 44.75 44.75 43.70 44.05 345,679 +0.85(+1.97%)
Apr 19, 2011 41.68 43.40 41.68 43.20 525,865 +1.72(+4.15%)
Apr 18, 2011 41.33 41.63 40.91 41.48 353,234 -0.76(-1.80%)
Apr 15, 2011 41.19 42.51 41.19 42.24 291,699 +1.19(+2.90%)
Apr 14, 2011 40.39 41.63 40.39 41.05 249,101 +0.27(+0.66%)
Apr 13, 2011 41.06 41.40 40.00 40.78 252,934 +0.09(+0.22%)
Apr 12, 2011 40.53 41.32 40.36 40.69 260,711 -0.29(-0.71%)
Apr 11, 2011 41.93 42.00 40.61 40.98 289,851 -0.99(-2.36%)
Apr 08, 2011 42.76 42.92 41.71 41.97 208,489 -0.47(-1.11%)
Apr 07, 2011 42.68 43.45 42.18 42.44 368,137 -0.20(-0.47%)
Apr 06, 2011 43.00 43.47 42.53 42.64 418,817 +0.01(+0.02%)
Apr 05, 2011 42.22 43.19 41.93 42.63 642,713 +0.20(+0.47%)
Apr 04, 2011 42.97 43.05 42.10 42.43 357,303 -0.35(-0.82%)
Apr 01, 2011 42.84 43.15 41.68 42.78 328,030 +0.07(+0.16%)
Mar 31, 2011 42.54 43.46 42.38 42.71 300,916 +0.11(+0.26%)
Mar 30, 2011 43.00 43.00 41.91 42.60 357,963 -0.25(-0.58%)
Mar 29, 2011 42.37 42.92 41.96 42.85 216,892 +0.55(+1.30%)
Mar 28, 2011 42.45 43.14 42.17 42.30 227,496 -0.08(-0.19%)
Mar 25, 2011 42.47 43.15 42.22 42.38 213,480 +0.04(+0.09%)
Mar 24, 2011 42.23 42.69 41.60 42.34 225,751 +0.40(+0.95%)
Mar 23, 2011 41.50 42.06 41.47 41.94 312,156 +0.28(+0.67%)
Mar 22, 2011 42.00 42.21 41.41 41.66 250,724 -0.35(-0.83%)
Mar 21, 2011 41.95 42.33 41.79 42.01 343,482 +1.18(+2.89%)
Mar 18, 2011 41.04 41.08 40.30 40.83 1,463,322 +0.42(+1.04%)
Mar 17, 2011 40.46 41.24 39.78 40.41 500,414 +0.79(+1.99%)
Mar 16, 2011 39.95 40.85 38.91 39.62 546,083 -0.32(-0.80%)
Mar 15, 2011 39.32 40.29 39.32 39.94 515,232 +0.14(+0.35%)
Mar 14, 2011 39.36 40.18 39.19 39.80 317,899 +0.16(+0.40%)
Mar 11, 2011 38.34 40.10 38.34 39.64 346,947 +0.86(+2.22%)
Mar 10, 2011 38.99 39.56 38.20 38.78 378,631 -0.78(-1.97%)
Mar 09, 2011 39.99 40.85 39.13 39.56 437,384 -1.01(-2.49%)
Mar 08, 2011 40.56 41.18 39.58 40.57 262,596 +0.22(+0.55%)
Mar 07, 2011 42.02 42.17 39.93 40.35 439,507 -1.33(-3.19%)
Mar 04, 2011 42.47 42.60 41.29 41.68 220,594 -0.61(-1.44%)
Mar 03, 2011 41.77 42.41 41.44 42.29 233,519 +1.12(+2.72%)
Mar 02, 2011 40.56 41.71 40.56 41.17 305,626 +0.56(+1.38%)
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.