Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.96 48.95 47.91 48.16 557,244 -0.13(-0.27%)
May 30, 2013 48.59 48.88 48.10 48.29 373,460 -0.15(-0.31%)
May 29, 2013 48.69 49.18 48.21 48.44 265,200 -0.72(-1.46%)
May 28, 2013 48.59 49.18 48.32 49.16 389,795 +1.20(+2.50%)
May 24, 2013 47.60 48.04 47.56 47.96 299,530 -0.10(-0.21%)
May 23, 2013 47.88 48.43 47.09 48.06 363,732 -0.43(-0.89%)
May 22, 2013 49.16 49.86 48.01 48.49 404,456 -0.48(-0.98%)
May 21, 2013 48.70 49.35 48.10 48.97 215,501 +0.41(+0.84%)
May 20, 2013 47.66 48.71 47.63 48.56 377,208 +0.57(+1.19%)
May 17, 2013 47.51 48.04 47.36 47.99 325,656 +0.76(+1.61%)
May 16, 2013 47.40 48.56 47.13 47.23 629,696 -0.46(-0.96%)
May 15, 2013 46.95 47.75 46.51 47.69 537,595 +0.68(+1.45%)
May 13, 2013 47.50 47.57 46.75 47.01 475,773 -0.80(-1.67%)
May 10, 2013 46.77 48.05 46.53 47.81 598,788 +0.99(+2.11%)
May 09, 2013 47.19 47.36 46.25 46.82 915,535 -0.30(-0.64%)
May 08, 2013 46.29 47.35 46.26 47.12 759,855 +0.88(+1.90%)
May 07, 2013 45.45 46.58 45.28 46.24 727,599 +1.22(+2.71%)
May 06, 2013 44.83 45.20 44.26 45.02 398,498 +0.31(+0.69%)
May 03, 2013 45.04 45.73 44.29 44.71 942,274 +0.42(+0.95%)
May 02, 2013 44.39 44.81 43.74 44.29 399,773 +0.07(+0.16%)
May 01, 2013 44.54 44.94 44.19 44.22 547,471 -0.74(-1.65%)
Apr 30, 2013 44.03 45.07 43.76 44.96 530,006 +0.69(+1.56%)
Apr 29, 2013 44.06 44.59 43.30 44.27 649,980 +0.50(+1.14%)
Apr 26, 2013 44.42 45.81 43.58 43.77 930,572 -2.04(-4.45%)
Apr 25, 2013 43.42 46.65 43.41 45.81 1,108,132 +0.06(+0.13%)
Apr 24, 2013 46.50 46.98 45.56 45.75 971,457 -0.56(-1.21%)
Apr 23, 2013 46.53 46.60 45.78 46.31 512,060 +0.00(+0.00%)
Apr 22, 2013 46.29 46.40 45.34 46.31 440,707 +0.07(+0.15%)
Apr 19, 2013 46.95 46.95 45.62 46.24 405,329 -0.31(-0.67%)
Apr 18, 2013 46.21 47.10 45.66 46.55 415,645 +0.48(+1.04%)
Apr 17, 2013 46.16 46.26 45.28 46.07 531,166 -0.78(-1.66%)
Apr 16, 2013 46.23 46.88 45.78 46.85 506,790 +1.27(+2.79%)
Apr 15, 2013 46.02 46.34 44.92 45.58 626,112 -0.89(-1.92%)
Apr 12, 2013 46.74 46.89 45.73 46.47 990,785 -0.51(-1.09%)
Apr 11, 2013 46.84 47.64 46.53 46.98 285,153 -0.05(-0.11%)
Apr 10, 2013 47.11 47.48 46.81 47.03 355,025 -0.05(-0.11%)
Apr 09, 2013 46.53 47.71 46.53 47.08 321,720 +0.74(+1.60%)
Apr 08, 2013 45.38 46.37 45.22 46.34 526,540 +0.93(+2.05%)
Apr 05, 2013 44.59 45.43 44.57 45.41 447,758 -0.12(-0.26%)
Apr 04, 2013 45.51 45.99 44.99 45.53 759,436 +0.19(+0.42%)
Apr 03, 2013 47.24 47.27 44.95 45.34 949,752 -1.86(-3.94%)
Apr 02, 2013 48.47 48.53 46.94 47.20 394,454 -1.11(-2.30%)
Apr 01, 2013 49.32 49.42 47.61 48.31 637,319 -0.98(-1.99%)
Mar 28, 2013 49.46 49.69 49.16 49.29 315,658 -0.36(-0.73%)
Mar 27, 2013 49.01 49.74 48.87 49.65 389,993 +0.12(+0.24%)
Mar 26, 2013 49.36 49.65 49.00 49.53 342,742 +0.17(+0.34%)
Mar 25, 2013 49.47 49.50 48.90 49.36 302,801 +0.07(+0.14%)
Mar 22, 2013 49.27 49.72 49.02 49.29 285,716 +0.19(+0.39%)
Mar 21, 2013 49.00 49.69 48.83 49.10 460,571 -0.13(-0.26%)
Mar 20, 2013 49.05 49.40 48.84 49.23 499,524 +0.48(+0.98%)
Mar 19, 2013 48.71 48.94 48.21 48.75 559,656 +0.02(+0.04%)
Mar 18, 2013 48.29 48.99 48.29 48.73 463,633 -0.38(-0.77%)
Mar 15, 2013 48.43 49.20 48.43 49.11 791,313 +0.76(+1.57%)
Mar 14, 2013 47.98 48.44 47.62 48.35 268,194 +0.65(+1.36%)
Mar 13, 2013 47.80 48.25 47.34 47.70 447,650 -0.05(-0.10%)
Mar 12, 2013 48.03 48.23 47.31 47.75 504,356 -0.27(-0.56%)
Mar 11, 2013 47.99 48.22 47.73 48.02 325,728 -0.06(-0.12%)
Mar 08, 2013 47.38 48.19 47.16 48.08 288,591 +1.03(+2.19%)
Mar 07, 2013 47.00 47.44 46.87 47.05 548,118 +0.14(+0.30%)
Mar 06, 2013 46.58 47.13 46.52 46.91 371,742 +0.59(+1.27%)
Mar 05, 2013 45.86 47.12 45.86 46.32 349,229 +0.63(+1.38%)
Mar 04, 2013 45.99 46.28 45.32 45.69 492,310 -0.63(-1.36%)
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.