Skip to main content

Carpenter Technology Corp (NY: CRS )

70.15 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 40.92 41.61 40.87 41.05 375,307 -0.56(-1.34%)
Dec 29, 2011 41.40 41.84 41.24 41.61 311,246 +0.28(+0.68%)
Dec 28, 2011 42.16 42.25 41.04 41.33 307,413 -0.96(-2.26%)
Dec 27, 2011 42.03 42.81 41.95 42.29 358,742 +0.18(+0.44%)
Dec 23, 2011 42.10 42.32 41.77 42.10 149,827 +0.56(+1.34%)
Dec 21, 2011 41.49 42.10 40.55 41.55 274,274 -0.14(-0.34%)
Dec 20, 2011 40.18 41.92 40.18 41.69 479,675 +2.38(+6.07%)
Dec 19, 2011 41.18 41.35 39.10 39.31 392,559 -1.60(-3.92%)
Dec 16, 2011 40.08 41.32 39.84 40.91 862,551 +1.16(+2.93%)
Dec 15, 2011 38.83 39.94 38.46 39.74 771,275 +1.61(+4.22%)
Dec 14, 2011 38.31 38.93 37.63 38.13 689,755 -0.40(-1.03%)
Dec 13, 2011 41.13 41.35 38.29 38.53 526,950 -2.07(-5.09%)
Dec 12, 2011 41.94 41.94 39.89 40.60 536,228 -1.40(-3.34%)
Dec 09, 2011 40.38 42.15 40.38 42.00 414,523 +1.64(+4.07%)
Dec 08, 2011 41.36 41.77 40.14 40.36 365,828 -1.55(-3.69%)
Dec 07, 2011 41.78 42.11 40.96 41.91 379,901 -0.36(-0.85%)
Dec 06, 2011 42.05 42.77 41.35 42.26 461,982 +0.13(+0.30%)
Dec 05, 2011 43.24 43.24 41.70 42.14 568,054 +0.04(+0.09%)
Dec 02, 2011 44.00 44.30 41.93 42.10 461,443 -1.12(-2.58%)
Dec 01, 2011 43.17 44.03 42.63 43.21 499,651 +0.04(+0.09%)
Nov 30, 2011 41.34 43.20 41.32 43.17 780,172 +3.89(+9.91%)
Nov 29, 2011 39.13 39.95 38.59 39.28 432,831 -0.01(-0.02%)
Nov 28, 2011 38.95 39.51 38.63 39.29 580,493 +1.94(+5.19%)
Nov 25, 2011 37.35 37.98 37.12 37.35 212,883 -0.18(-0.49%)
Nov 23, 2011 38.73 39.07 37.42 37.54 710,635 -1.86(-4.72%)
Nov 22, 2011 39.41 40.03 38.91 39.39 331,980 -0.28(-0.70%)
Nov 21, 2011 40.27 40.27 39.08 39.67 626,562 -1.65(-3.99%)
Nov 18, 2011 41.80 42.05 41.07 41.32 419,889 -0.14(-0.33%)
Nov 17, 2011 42.37 42.94 41.10 41.46 661,069 -0.83(-1.96%)
Nov 16, 2011 42.26 43.29 42.08 42.29 725,398 -0.73(-1.71%)
Nov 15, 2011 42.53 43.38 41.80 43.02 673,862 +0.21(+0.48%)
Nov 14, 2011 43.01 43.65 42.45 42.81 460,325 -0.60(-1.38%)
Nov 11, 2011 43.12 44.02 42.86 43.41 539,455 +1.04(+2.47%)
Nov 10, 2011 42.89 43.05 41.29 42.37 596,165 +0.60(+1.43%)
Nov 09, 2011 43.17 43.58 41.51 41.77 671,668 -3.05(-6.80%)
Nov 08, 2011 45.10 45.38 44.08 44.82 671,619 +0.03(+0.07%)
Nov 07, 2011 45.73 46.19 43.82 44.78 614,302 -0.77(-1.70%)
Nov 04, 2011 45.65 46.09 44.29 45.56 688,911 -0.63(-1.36%)
Nov 03, 2011 45.74 47.08 44.78 46.19 848,380 +1.20(+2.68%)
Nov 02, 2011 44.59 45.18 43.01 44.98 938,550 +1.31(+2.99%)
Nov 01, 2011 42.58 44.68 42.39 43.68 948,840 -1.55(-3.44%)
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%)
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.