Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 40.89 41.14 40.20 40.24 170,915 -0.78(-1.90%)
Dec 30, 2010 40.93 41.70 40.93 41.02 174,760 +0.00(+0.00%)
Dec 29, 2010 40.64 41.22 40.54 41.02 176,129 +0.54(+1.33%)
Dec 28, 2010 40.52 40.81 40.28 40.48 176,615 +0.15(+0.37%)
Dec 27, 2010 41.16 41.16 40.24 40.33 199,694 -0.99(-2.40%)
Dec 23, 2010 41.84 42.19 41.21 41.32 297,294 -0.58(-1.38%)
Dec 22, 2010 41.54 41.98 41.25 41.90 444,830 +0.53(+1.28%)
Dec 21, 2010 40.06 41.66 39.99 41.37 337,881 +1.58(+3.97%)
Dec 20, 2010 40.25 40.34 39.66 39.79 246,983 -0.41(-1.02%)
Dec 17, 2010 39.26 40.42 39.16 40.20 578,771 +0.86(+2.19%)
Dec 16, 2010 38.64 39.43 38.50 39.34 240,927 +0.68(+1.76%)
Dec 15, 2010 39.20 39.83 38.64 38.66 308,310 -0.67(-1.70%)
Dec 14, 2010 38.90 39.75 38.84 39.33 290,959 +0.47(+1.21%)
Dec 13, 2010 38.91 39.99 38.79 38.86 272,192 +0.38(+0.99%)
Dec 10, 2010 38.47 38.94 37.89 38.48 289,679 +0.06(+0.16%)
Dec 09, 2010 38.91 39.09 38.12 38.42 296,326 -0.14(-0.36%)
Dec 08, 2010 38.72 39.44 38.47 38.56 360,621 -0.12(-0.31%)
Dec 07, 2010 39.80 39.97 38.64 38.68 331,863 -0.34(-0.87%)
Dec 06, 2010 38.98 39.39 38.57 39.02 316,633 -0.29(-0.74%)
Dec 03, 2010 38.54 39.50 38.49 39.31 191,669 +0.49(+1.26%)
Dec 02, 2010 38.38 39.40 38.38 38.82 231,218 +0.59(+1.54%)
Dec 01, 2010 37.37 38.43 37.25 38.23 338,946 +1.76(+4.83%)
Nov 30, 2010 36.63 37.56 36.02 36.47 381,001 -0.54(-1.46%)
Nov 29, 2010 35.76 37.14 34.90 37.01 378,314 +0.99(+2.75%)
Nov 26, 2010 36.24 36.48 35.84 36.02 72,530 -0.66(-1.80%)
Nov 24, 2010 36.17 36.68 36.68 36.68 184,699 +0.88(+2.46%)
Nov 23, 2010 35.99 36.10 35.46 35.80 250,985 -0.90(-2.45%)
Nov 22, 2010 36.07 36.78 35.38 36.70 274,619 +0.42(+1.16%)
Nov 19, 2010 36.10 36.58 35.28 36.28 296,680 -0.04(-0.11%)
Nov 18, 2010 35.58 36.92 35.57 36.32 397,150 +1.44(+4.13%)
Nov 17, 2010 35.21 35.67 34.61 34.88 450,394 -0.28(-0.80%)
Nov 16, 2010 35.57 35.62 34.15 35.16 426,506 -0.99(-2.74%)
Nov 15, 2010 36.23 37.00 36.07 36.15 225,263 +0.30(+0.84%)
Nov 12, 2010 36.29 36.55 35.30 35.85 336,501 -0.95(-2.58%)
Nov 11, 2010 36.66 37.58 36.42 36.80 346,497 -0.34(-0.92%)
Nov 10, 2010 36.60 37.20 35.71 37.14 292,649 +0.67(+1.84%)
Nov 09, 2010 38.35 38.42 36.14 36.47 263,812 -1.63(-4.28%)
Nov 08, 2010 38.04 38.18 37.48 38.10 175,504 -0.09(-0.24%)
Nov 05, 2010 37.90 38.97 37.90 38.19 291,027 +0.33(+0.87%)
Nov 04, 2010 36.92 38.16 36.82 37.86 323,843 +1.65(+4.56%)
Nov 03, 2010 37.05 37.10 35.30 36.21 514,433 -0.76(-2.06%)
Nov 02, 2010 37.06 37.25 36.80 36.97 244,336 +0.41(+1.12%)
Nov 01, 2010 36.08 37.11 35.96 36.56 380,973 +0.90(+2.52%)
Oct 29, 2010 35.35 35.91 34.82 35.66 455,285 +0.22(+0.62%)
Oct 28, 2010 36.35 36.94 35.21 35.44 368,085 -0.68(-1.88%)
Oct 27, 2010 36.15 36.25 34.63 36.12 742,849 -1.17(-3.14%)
Oct 25, 2010 36.78 37.86 36.63 37.29 319,930 +0.98(+2.70%)
Oct 22, 2010 37.15 37.29 36.18 36.31 475,244 -0.84(-2.26%)
Oct 21, 2010 37.80 38.32 36.49 37.15 554,804 -0.49(-1.30%)
Oct 20, 2010 37.05 38.08 37.00 37.64 209,289 +0.85(+2.31%)
Oct 19, 2010 37.75 38.07 36.61 36.79 363,891 -1.90(-4.91%)
Oct 18, 2010 38.39 38.75 37.95 38.69 363,625 +0.34(+0.89%)
Oct 15, 2010 37.88 38.47 36.88 38.35 981,000 +0.65(+1.72%)
Oct 14, 2010 37.20 37.93 36.84 37.70 534,637 +0.53(+1.43%)
Oct 13, 2010 36.33 37.72 36.33 37.17 493,480 +1.27(+3.54%)
Oct 12, 2010 35.61 36.07 34.69 35.90 282,883 -0.02(-0.06%)
Oct 11, 2010 36.17 36.42 35.80 35.92 181,893 -0.38(-1.05%)
Oct 08, 2010 36.30 36.56 35.04 36.30 351,974 +1.33(+3.80%)
Oct 07, 2010 35.25 35.25 34.36 34.97 341,554 +0.07(+0.20%)
Oct 06, 2010 34.96 35.45 34.69 34.90 280,049 -0.08(-0.23%)
Oct 05, 2010 35.11 35.79 34.61 34.98 401,125 +0.36(+1.04%)
Oct 04, 2010 34.21 34.69 34.18 34.62 398,320 +0.32(+0.93%)
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.