Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.94 39.61 36.75 38.31 1,045,301 +1.17(+3.15%)
Jul 30, 2012 37.42 37.43 36.50 37.15 656,749 -0.27(-0.73%)
Jul 27, 2012 36.25 37.86 35.94 37.42 536,155 +1.49(+4.14%)
Jul 26, 2012 36.04 36.18 35.38 35.93 468,641 +0.62(+1.75%)
Jul 25, 2012 35.65 35.76 34.82 35.31 602,647 -0.14(-0.41%)
Jul 24, 2012 35.85 36.21 34.94 35.46 603,235 -0.39(-1.09%)
Jul 23, 2012 36.05 36.06 35.52 35.85 645,464 -1.26(-3.39%)
Jul 20, 2012 38.66 38.75 36.96 37.10 897,196 -2.15(-5.47%)
Jul 19, 2012 39.10 39.31 38.70 39.25 313,760 +0.39(+1.01%)
Jul 18, 2012 38.23 39.11 37.99 38.86 240,936 +0.37(+0.96%)
Jul 17, 2012 39.06 39.06 37.95 38.49 431,838 -0.23(-0.60%)
Jul 16, 2012 38.72 39.07 38.40 38.72 272,388 -0.27(-0.70%)
Jul 13, 2012 38.51 39.07 38.51 38.99 270,507 +0.72(+1.88%)
Jul 12, 2012 37.92 38.74 37.23 38.27 522,207 -0.10(-0.27%)
Jul 11, 2012 38.07 38.46 37.65 38.38 384,349 +0.42(+1.12%)
Jul 10, 2012 38.87 39.37 37.64 37.95 372,059 -0.59(-1.54%)
Jul 09, 2012 38.71 39.11 38.28 38.55 493,249 -0.38(-0.99%)
Jul 06, 2012 38.35 38.99 38.11 38.93 552,383 -0.11(-0.29%)
Jul 05, 2012 38.80 39.81 38.58 39.04 433,087 +0.06(+0.16%)
Jul 03, 2012 38.13 39.51 38.13 38.98 261,790 +0.75(+1.97%)
Jul 02, 2012 38.27 38.44 37.32 38.23 538,309 -0.07(-0.19%)
Jun 29, 2012 37.97 38.56 37.61 38.30 774,796 +1.42(+3.84%)
Jun 28, 2012 36.25 36.91 35.75 36.88 536,749 +0.34(+0.94%)
Jun 27, 2012 35.76 36.66 35.54 36.54 501,652 +0.82(+2.31%)
Jun 26, 2012 35.08 36.12 35.07 35.71 839,371 +0.66(+1.90%)
Jun 25, 2012 34.50 35.10 34.31 35.05 897,391 -0.10(-0.30%)
Jun 22, 2012 35.65 35.66 34.87 35.15 1,183,518 -0.18(-0.50%)
Jun 21, 2012 36.28 36.28 35.19 35.33 900,994 -0.97(-2.67%)
Jun 20, 2012 35.65 36.35 35.26 36.30 787,423 +0.68(+1.91%)
Jun 19, 2012 35.31 36.04 35.22 35.62 490,585 +0.47(+1.34%)
Jun 18, 2012 34.75 35.23 34.44 35.14 497,665 -0.01(-0.02%)
Jun 15, 2012 35.00 35.22 34.75 35.15 843,359 +0.34(+0.99%)
Jun 14, 2012 34.64 35.46 34.49 34.81 622,059 +0.29(+0.83%)
Jun 13, 2012 34.66 35.27 34.30 34.52 528,867 -0.39(-1.12%)
Jun 12, 2012 34.15 34.95 34.09 34.91 657,908 +1.07(+3.17%)
Jun 11, 2012 36.27 36.37 33.77 33.84 857,853 -1.91(-5.35%)
Jun 08, 2012 35.54 35.94 35.00 35.75 502,070 -0.11(-0.31%)
Jun 07, 2012 39.51 39.51 35.83 35.86 577,761 -0.09(-0.24%)
Jun 06, 2012 35.70 36.30 35.46 35.95 633,136 +0.83(+2.37%)
Jun 05, 2012 34.36 35.28 34.30 35.12 428,056 +0.57(+1.65%)
Jun 04, 2012 35.46 35.49 34.22 34.55 1,156,014 -0.71(-2.02%)
Jun 01, 2012 35.27 35.77 34.82 35.26 877,393 -0.81(-2.24%)
May 31, 2012 36.99 36.99 35.58 36.07 796,484 -0.81(-2.19%)
May 30, 2012 37.50 37.73 36.70 36.88 426,715 -1.36(-3.56%)
May 29, 2012 37.79 38.42 37.62 38.24 480,041 +1.06(+2.86%)
May 25, 2012 38.21 38.21 37.06 37.18 410,077 -0.90(-2.35%)
May 24, 2012 38.93 38.97 37.24 38.07 820,925 -0.84(-2.16%)
May 23, 2012 37.79 39.02 36.82 38.91 1,463,341 +0.50(+1.29%)
May 22, 2012 38.93 39.37 38.08 38.42 790,247 -0.35(-0.91%)
May 21, 2012 36.78 38.82 36.78 38.77 759,697 +2.19(+6.00%)
May 18, 2012 36.68 37.17 35.27 36.58 1,063,770 +0.10(+0.26%)
May 17, 2012 38.27 38.44 36.24 36.48 1,148,576 -1.70(-4.45%)
May 16, 2012 39.51 39.87 38.16 38.18 750,271 -1.14(-2.89%)
May 15, 2012 40.62 40.62 39.14 39.31 482,011 -1.23(-3.04%)
May 14, 2012 40.52 40.96 40.31 40.55 412,135 -0.53(-1.29%)
May 11, 2012 41.07 42.16 40.96 41.08 449,726 -0.56(-1.35%)
May 10, 2012 41.87 41.90 40.79 41.64 657,713 +0.29(+0.70%)
May 09, 2012 40.96 42.04 40.78 41.35 485,783 -0.50(-1.20%)
May 08, 2012 41.71 41.91 40.78 41.85 970,873 -0.31(-0.74%)
May 07, 2012 41.95 42.48 41.81 42.16 365,482 -0.15(-0.36%)
May 04, 2012 42.95 43.17 41.92 42.32 638,661 -1.03(-2.38%)
May 03, 2012 44.19 44.22 43.02 43.35 697,277 -0.74(-1.69%)
May 02, 2012 44.08 44.26 43.68 44.09 358,836 -0.37(-0.83%)
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.