Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 -0.25 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.96 40.10 39.17 39.29 402,448 -0.68(-1.70%)
Oct 26, 2012 40.45 39.97 39.97 39.97 387,151 -0.53(-1.30%)
Oct 25, 2012 41.56 41.59 40.08 40.49 769,648 -0.57(-1.38%)
Oct 24, 2012 41.65 42.08 40.79 41.06 596,700 -1.08(-2.57%)
Oct 23, 2012 41.76 43.32 41.02 42.14 822,629 -0.08(-0.19%)
Oct 19, 2012 43.51 43.55 41.79 42.22 628,740 -1.39(-3.19%)
Oct 18, 2012 43.00 43.74 42.80 43.61 509,077 +0.40(+0.93%)
Oct 17, 2012 42.53 43.50 42.27 43.21 659,963 +0.85(+2.00%)
Oct 16, 2012 42.13 42.69 42.09 42.36 404,876 +0.50(+1.19%)
Oct 15, 2012 41.02 41.89 40.61 41.86 263,406 +0.70(+1.70%)
Oct 12, 2012 41.75 41.91 40.69 41.16 353,672 -0.63(-1.50%)
Oct 11, 2012 42.43 42.48 41.64 41.79 376,280 -0.13(-0.31%)
Oct 10, 2012 42.59 42.59 41.62 41.92 258,815 -0.67(-1.57%)
Oct 09, 2012 42.70 43.35 42.16 42.59 322,807 -0.05(-0.11%)
Oct 08, 2012 41.95 42.81 41.85 42.64 283,987 +0.27(+0.63%)
Oct 05, 2012 43.66 43.84 42.06 42.37 541,720 -0.85(-1.96%)
Oct 04, 2012 42.76 43.52 42.55 43.22 599,527 +0.73(+1.73%)
Oct 03, 2012 42.48 43.40 42.15 42.48 900,896 +0.46(+1.09%)
Oct 02, 2012 42.49 42.68 41.73 42.02 444,263 -0.27(-0.65%)
Oct 01, 2012 42.46 43.04 42.02 42.30 502,496 +0.15(+0.36%)
Sep 28, 2012 42.66 42.70 41.90 42.15 425,554 -0.74(-1.73%)
Sep 27, 2012 42.60 43.06 42.17 42.89 330,817 +0.64(+1.51%)
Sep 26, 2012 41.85 42.85 41.10 42.25 460,995 +0.60(+1.45%)
Sep 25, 2012 42.92 43.07 41.64 41.65 387,724 -1.09(-2.54%)
Sep 24, 2012 42.32 43.22 42.32 42.73 330,684 -0.44(-1.01%)
Sep 21, 2012 43.62 44.32 43.16 43.17 686,441 -0.26(-0.59%)
Sep 20, 2012 43.28 43.68 42.87 43.43 450,752 -0.44(-1.01%)
Sep 19, 2012 43.88 44.22 43.72 43.87 414,954 +0.01(+0.02%)
Sep 18, 2012 43.92 44.43 43.39 43.86 590,264 -0.06(-0.15%)
Sep 17, 2012 44.55 44.87 43.80 43.93 777,039 -0.94(-2.10%)
Sep 14, 2012 43.93 45.50 43.84 44.87 867,800 +0.98(+2.24%)
Sep 13, 2012 42.71 43.94 42.14 43.88 844,179 +1.18(+2.77%)
Sep 12, 2012 42.20 42.82 42.03 42.70 821,266 +0.52(+1.24%)
Sep 11, 2012 41.49 42.52 41.46 42.18 914,218 +0.81(+1.95%)
Sep 10, 2012 42.27 42.27 41.17 41.37 849,946 +0.65(+1.60%)
Sep 07, 2012 39.48 40.74 39.00 40.72 1,577,737 +1.81(+4.66%)
Sep 06, 2012 38.57 39.07 38.32 38.91 1,042,186 +0.82(+2.16%)
Sep 05, 2012 38.06 38.62 37.80 38.09 569,486 -0.11(-0.30%)
Sep 04, 2012 37.91 38.38 37.36 38.20 463,206 +0.13(+0.34%)
Aug 31, 2012 38.27 38.55 37.61 38.07 507,379 +0.13(+0.34%)
Aug 30, 2012 38.78 38.83 37.60 37.94 522,217 -1.11(-2.85%)
Aug 29, 2012 39.38 39.54 38.95 39.05 356,029 -0.30(-0.76%)
Aug 27, 2012 39.83 40.00 38.90 39.35 254,102 -0.16(-0.41%)
Aug 24, 2012 39.78 39.87 39.07 39.51 277,272 -0.24(-0.61%)
Aug 23, 2012 40.57 41.09 39.66 39.75 491,791 -0.82(-2.02%)
Aug 22, 2012 40.49 40.72 39.82 40.57 142,553 +0.02(+0.06%)
Aug 21, 2012 40.64 41.71 40.37 40.55 346,055 +0.02(+0.04%)
Aug 20, 2012 40.58 40.85 40.13 40.53 282,773 -0.20(-0.49%)
Aug 17, 2012 40.93 40.96 40.39 40.73 285,746 -0.23(-0.57%)
Aug 16, 2012 39.93 41.46 39.68 40.96 275,017 +1.13(+2.84%)
Aug 15, 2012 39.65 40.03 39.34 39.83 140,282 +0.01(+0.02%)
Aug 14, 2012 40.12 40.24 39.62 39.82 207,925 +0.00(+0.00%)
Aug 13, 2012 40.75 40.92 39.05 39.82 233,925 -1.08(-2.63%)
Aug 10, 2012 40.22 40.96 39.70 40.90 300,565 +0.44(+1.09%)
Aug 09, 2012 39.94 41.12 39.94 40.46 253,088 +0.30(+0.76%)
Aug 08, 2012 39.99 40.67 39.72 40.15 284,965 +0.02(+0.04%)
Aug 07, 2012 40.07 40.87 40.07 40.14 379,014 +0.31(+0.79%)
Aug 06, 2012 39.01 40.52 39.01 39.82 314,099 +0.97(+2.50%)
Aug 03, 2012 38.51 40.08 38.19 38.85 637,549 +1.20(+3.18%)
Aug 02, 2012 37.52 38.49 37.10 37.66 422,406 -0.23(-0.61%)
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.