Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.12 38.40 37.47 37.92 509,393 +0.13(+0.34%)
Aug 30, 2012 38.62 38.67 37.45 37.79 524,291 -1.11(-2.85%)
Aug 29, 2012 39.23 39.39 38.79 38.90 357,442 -0.30(-0.76%)
Aug 27, 2012 39.68 39.84 38.74 39.19 255,111 -0.16(-0.41%)
Aug 24, 2012 39.62 39.71 38.91 39.35 278,373 -0.24(-0.61%)
Aug 23, 2012 40.41 40.93 39.50 39.60 493,743 -0.82(-2.02%)
Aug 22, 2012 40.33 40.55 39.66 40.41 143,119 +0.02(+0.06%)
Aug 21, 2012 40.47 41.55 40.21 40.39 347,429 +0.02(+0.04%)
Aug 20, 2012 40.42 40.69 39.97 40.37 283,896 -0.20(-0.49%)
Aug 17, 2012 40.77 40.80 40.23 40.57 286,880 -0.23(-0.57%)
Aug 16, 2012 39.77 41.30 39.52 40.80 276,109 +1.13(+2.84%)
Aug 15, 2012 39.49 39.87 39.18 39.68 140,839 +0.01(+0.02%)
Aug 14, 2012 39.96 40.08 39.47 39.67 208,750 +0.00(+0.00%)
Aug 13, 2012 40.59 40.75 38.89 39.67 234,854 -1.07(-2.63%)
Aug 10, 2012 40.06 40.80 39.54 40.74 301,758 +0.44(+1.09%)
Aug 09, 2012 39.78 40.95 39.78 40.30 254,093 +0.30(+0.76%)
Aug 08, 2012 39.84 40.51 39.56 40.00 286,096 +0.02(+0.04%)
Aug 07, 2012 39.91 40.71 39.91 39.98 380,519 +0.31(+0.79%)
Aug 06, 2012 38.85 40.36 38.85 39.67 315,346 +0.97(+2.50%)
Aug 03, 2012 38.36 39.92 38.04 38.70 640,080 +1.19(+3.18%)
Aug 02, 2012 37.37 38.34 36.96 37.51 424,083 -0.23(-0.61%)
Aug 01, 2012 38.31 38.36 37.08 37.74 450,585 -0.52(-1.36%)
Jul 31, 2012 36.89 39.56 36.70 38.26 1,046,761 +1.17(+3.15%)
Jul 30, 2012 37.37 37.37 36.45 37.09 657,666 -0.27(-0.73%)
Jul 27, 2012 36.20 37.80 35.89 37.37 536,904 +1.49(+4.14%)
Jul 26, 2012 35.99 36.13 35.33 35.88 469,296 +0.62(+1.75%)
Jul 25, 2012 35.60 35.71 34.77 35.26 603,489 -0.14(-0.41%)
Jul 24, 2012 35.80 36.16 34.89 35.41 604,078 -0.39(-1.09%)
Jul 23, 2012 36.00 36.01 35.47 35.80 646,366 -1.25(-3.39%)
Jul 20, 2012 38.60 38.69 36.91 37.05 898,449 -2.14(-5.47%)
Jul 19, 2012 39.04 39.25 38.64 39.20 314,199 +0.39(+1.01%)
Jul 18, 2012 38.17 39.06 37.94 38.80 241,272 +0.37(+0.96%)
Jul 17, 2012 39.00 39.00 37.89 38.44 432,441 -0.23(-0.60%)
Jul 16, 2012 38.67 39.01 38.35 38.67 272,769 -0.27(-0.70%)
Jul 13, 2012 38.46 39.01 38.46 38.94 270,885 +0.72(+1.88%)
Jul 12, 2012 37.87 38.68 37.17 38.22 522,937 -0.10(-0.27%)
Jul 11, 2012 38.02 38.41 37.60 38.32 384,886 +0.42(+1.12%)
Jul 10, 2012 38.81 39.32 37.59 37.90 372,578 -0.59(-1.54%)
Jul 09, 2012 38.66 39.06 38.23 38.49 493,938 -0.38(-0.99%)
Jul 06, 2012 38.29 38.94 38.06 38.88 553,155 -0.11(-0.29%)
Jul 05, 2012 38.75 39.76 38.53 38.99 433,692 +0.06(+0.16%)
Jul 03, 2012 38.08 39.45 38.08 38.92 262,156 +0.75(+1.97%)
Jul 02, 2012 38.21 38.39 37.27 38.17 539,061 -0.07(-0.19%)
Jun 29, 2012 37.92 38.51 37.56 38.24 775,878 +1.41(+3.84%)
Jun 28, 2012 36.20 36.86 35.70 36.83 537,499 +0.34(+0.94%)
Jun 27, 2012 35.71 36.61 35.49 36.49 502,353 +0.82(+2.31%)
Jun 26, 2012 35.03 36.07 35.02 35.66 840,543 +0.66(+1.90%)
Jun 25, 2012 34.46 35.05 34.26 35.00 898,644 -0.10(-0.30%)
Jun 22, 2012 35.60 35.61 34.82 35.10 1,185,171 -0.18(-0.50%)
Jun 21, 2012 36.23 36.23 35.14 35.28 902,253 -0.97(-2.67%)
Jun 20, 2012 35.60 36.30 35.21 36.25 788,523 +0.68(+1.91%)
Jun 19, 2012 35.26 35.99 35.17 35.57 491,270 +0.47(+1.34%)
Jun 18, 2012 34.70 35.18 34.39 35.09 498,360 -0.01(-0.02%)
Jun 15, 2012 34.95 35.17 34.70 35.10 844,538 +0.34(+0.99%)
Jun 14, 2012 34.59 35.41 34.44 34.76 622,928 +0.29(+0.83%)
Jun 13, 2012 34.61 35.22 34.25 34.47 529,605 -0.39(-1.12%)
Jun 12, 2012 34.10 34.90 34.04 34.86 658,827 +1.07(+3.17%)
Jun 11, 2012 36.22 36.32 33.72 33.79 859,052 -1.91(-5.35%)
Jun 08, 2012 35.49 35.89 34.95 35.70 502,771 -0.11(-0.31%)
Jun 07, 2012 39.46 39.46 35.78 35.81 578,568 -0.09(-0.25%)
Jun 06, 2012 35.65 36.25 35.41 35.90 634,021 +0.83(+2.37%)
Jun 05, 2012 34.31 35.23 34.26 35.07 428,654 +0.57(+1.65%)
Jun 04, 2012 35.41 35.44 34.18 34.50 1,157,628 -0.71(-2.02%)
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.