Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.83 46.87 45.19 45.23 773,498 -2.24(-4.72%)
Oct 28, 2011 45.35 47.69 45.35 47.47 795,226 +0.60(+1.28%)
Oct 27, 2011 44.90 47.85 44.90 46.87 1,304,404 +3.72(+8.61%)
Oct 26, 2011 42.95 43.61 41.67 43.16 930,122 +1.09(+2.60%)
Oct 25, 2011 41.79 43.45 40.55 42.06 1,101,693 +0.16(+0.38%)
Oct 24, 2011 39.71 42.10 39.71 41.91 808,810 +2.45(+6.20%)
Oct 21, 2011 37.46 39.66 37.46 39.46 508,062 +2.11(+5.64%)
Oct 20, 2011 37.98 38.32 36.61 37.35 909,936 -0.87(-2.29%)
Oct 19, 2011 39.49 39.58 37.94 38.23 367,544 -1.53(-3.84%)
Oct 18, 2011 37.60 39.97 36.99 39.75 469,138 +1.92(+5.08%)
Oct 17, 2011 38.87 38.91 37.53 37.83 468,613 -1.44(-3.66%)
Oct 14, 2011 39.11 39.47 38.30 39.27 330,933 +0.91(+2.36%)
Oct 13, 2011 38.01 38.63 37.12 38.36 341,919 -0.11(-0.29%)
Oct 12, 2011 37.92 39.24 37.87 38.47 685,904 +1.05(+2.80%)
Oct 11, 2011 37.14 38.07 36.97 37.42 385,639 -0.32(-0.84%)
Oct 10, 2011 36.96 37.87 36.94 37.74 457,958 +1.94(+5.41%)
Oct 07, 2011 37.15 37.19 35.29 35.80 612,477 -0.84(-2.30%)
Oct 06, 2011 36.44 36.89 35.99 36.65 432,311 +0.95(+2.65%)
Oct 05, 2011 34.38 36.02 33.63 35.70 771,907 +1.45(+4.22%)
Oct 04, 2011 32.45 34.27 31.24 34.25 999,758 +1.43(+4.36%)
Oct 03, 2011 34.76 35.66 32.76 32.82 1,400,163 -2.84(-7.95%)
Sep 30, 2011 36.06 36.14 35.22 35.66 708,922 -1.32(-3.57%)
Sep 29, 2011 38.18 38.27 35.75 36.98 593,861 -0.17(-0.45%)
Sep 28, 2011 39.66 39.80 36.95 37.15 534,222 -2.31(-5.86%)
Sep 27, 2011 39.62 41.14 38.80 39.46 1,006,324 +1.45(+3.80%)
Sep 26, 2011 36.81 38.04 35.91 38.01 609,715 +1.57(+4.32%)
Sep 23, 2011 37.22 37.22 35.74 36.44 989,140 -0.90(-2.40%)
Sep 22, 2011 38.44 38.66 36.61 37.34 1,069,672 -2.98(-7.39%)
Sep 21, 2011 41.69 42.26 40.23 40.32 583,548 -1.52(-3.63%)
Sep 20, 2011 42.86 43.34 41.75 41.83 540,248 -0.98(-2.28%)
Sep 19, 2011 41.64 43.16 41.43 42.81 505,187 +0.00(+0.00%)
Sep 16, 2011 42.97 43.45 42.18 42.81 649,642 -0.11(-0.26%)
Sep 15, 2011 40.82 43.45 40.59 42.92 1,020,700 +2.57(+6.38%)
Sep 14, 2011 39.77 40.93 38.62 40.35 510,065 +0.88(+2.23%)
Sep 13, 2011 37.92 39.90 37.69 39.47 628,909 +1.62(+4.28%)
Sep 12, 2011 37.34 38.30 36.75 37.84 465,132 -0.17(-0.44%)
Sep 09, 2011 38.22 38.92 37.58 38.01 672,462 -0.96(-2.47%)
Sep 08, 2011 39.17 40.08 38.81 38.97 629,444 -0.65(-1.64%)
Sep 07, 2011 37.82 39.73 37.82 39.62 509,243 +2.55(+6.88%)
Sep 06, 2011 36.56 37.30 35.69 37.07 461,500 -0.92(-2.43%)
Sep 02, 2011 38.72 38.95 37.59 38.00 309,348 -1.64(-4.13%)
Sep 01, 2011 40.45 40.90 39.53 39.63 400,777 -0.46(-1.15%)
Aug 31, 2011 40.67 41.52 39.83 40.09 475,913 -0.06(-0.16%)
Aug 30, 2011 39.54 40.60 39.20 40.16 473,319 +0.40(+1.00%)
Aug 29, 2011 38.81 39.81 38.65 39.76 618,503 +1.82(+4.79%)
Aug 26, 2011 34.68 37.97 34.24 37.94 743,861 +2.89(+8.25%)
Aug 25, 2011 36.00 36.09 34.82 35.05 455,279 -0.60(-1.69%)
Aug 24, 2011 34.97 35.81 34.93 35.65 526,219 +0.38(+1.08%)
Aug 23, 2011 34.34 35.27 33.90 35.27 666,496 +1.22(+3.58%)
Aug 22, 2011 35.61 35.73 33.86 34.05 438,281 -0.51(-1.47%)
Aug 19, 2011 34.20 35.91 34.20 34.56 503,471 -0.51(-1.44%)
Aug 18, 2011 36.45 36.46 34.66 35.06 560,318 -2.54(-6.75%)
Aug 17, 2011 38.27 38.64 37.32 37.60 356,952 -0.16(-0.42%)
Aug 16, 2011 38.81 39.23 37.68 37.76 524,892 -1.59(-4.04%)
Aug 15, 2011 39.12 39.67 38.47 39.35 390,733 +0.60(+1.55%)
Aug 12, 2011 38.62 39.06 38.02 38.75 556,152 +0.60(+1.58%)
Aug 11, 2011 36.40 38.62 35.82 38.15 884,086 +1.95(+5.38%)
Aug 10, 2011 36.46 37.44 34.88 36.20 1,240,475 -1.23(-3.28%)
Aug 09, 2011 36.77 37.45 34.53 37.43 730,733 +2.64(+7.60%)
Aug 08, 2011 36.77 37.25 34.71 34.79 979,614 -3.80(-9.84%)
Aug 05, 2011 40.20 40.70 37.29 38.58 910,330 -1.00(-2.54%)
Aug 04, 2011 42.45 42.45 39.53 39.59 986,144 -3.73(-8.62%)
Aug 03, 2011 43.58 43.70 41.04 43.32 1,263,526 -0.40(-0.90%)
Aug 02, 2011 44.91 45.40 43.72 43.72 772,773 -1.74(-3.83%)
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.