Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.89 39.70 38.85 39.06 687,127 -0.11(-0.27%)
May 30, 2013 39.41 39.64 39.01 39.16 460,506 -0.12(-0.31%)
May 29, 2013 39.49 39.88 39.10 39.28 327,013 -0.58(-1.46%)
May 28, 2013 39.41 39.88 39.19 39.87 480,649 +0.97(+2.50%)
May 24, 2013 38.60 38.96 38.57 38.89 369,345 -0.08(-0.21%)
May 23, 2013 38.83 39.28 38.19 38.98 448,511 -0.35(-0.89%)
May 22, 2013 39.87 40.44 38.94 39.32 498,727 -0.39(-0.98%)
May 21, 2013 39.49 40.02 39.01 39.71 265,730 +0.33(+0.84%)
May 20, 2013 38.65 39.50 38.63 39.38 465,128 +0.46(+1.19%)
May 17, 2013 38.53 38.96 38.41 38.92 401,560 +0.62(+1.61%)
May 16, 2013 38.44 39.38 38.22 38.30 776,466 -0.37(-0.96%)
May 15, 2013 38.08 38.72 37.72 38.68 662,898 +0.55(+1.45%)
May 13, 2013 38.52 38.58 37.91 38.12 586,667 -0.65(-1.67%)
May 10, 2013 37.93 38.97 37.73 38.77 738,354 +0.95(+2.51%)
May 09, 2013 38.12 38.26 37.36 37.82 1,133,287 -0.24(-0.64%)
May 08, 2013 37.40 38.25 37.37 38.07 940,579 +0.71(+1.90%)
May 07, 2013 36.72 37.63 36.58 37.36 900,652 +0.99(+2.71%)
May 06, 2013 36.22 36.52 35.76 36.37 493,277 +0.25(+0.69%)
May 03, 2013 36.39 36.94 35.78 36.12 1,166,385 +0.34(+0.95%)
May 02, 2013 35.86 36.20 35.34 35.78 494,855 +0.06(+0.16%)
May 01, 2013 35.98 36.31 35.70 35.72 677,682 -0.60(-1.65%)
Apr 30, 2013 35.57 36.41 35.35 36.32 656,063 +0.56(+1.56%)
Apr 29, 2013 35.59 36.02 34.98 35.76 804,572 +0.40(+1.14%)
Apr 26, 2013 35.89 37.01 35.21 35.36 1,151,900 -1.65(-4.45%)
Apr 25, 2013 35.08 37.69 35.07 37.01 1,371,691 +0.05(+0.13%)
Apr 24, 2013 37.57 37.95 36.81 36.96 1,202,509 -0.45(-1.21%)
Apr 23, 2013 37.59 37.65 36.98 37.41 633,849 +0.00(+0.00%)
Apr 22, 2013 37.40 37.48 36.63 37.41 545,525 +0.06(+0.15%)
Apr 19, 2013 37.93 37.93 36.85 37.36 501,732 -0.25(-0.67%)
Apr 18, 2013 37.33 38.05 36.89 37.61 514,502 +0.39(+1.04%)
Apr 17, 2013 37.29 37.37 36.58 37.22 657,499 -0.63(-1.66%)
Apr 16, 2013 37.35 37.87 36.98 37.85 627,325 +1.03(+2.79%)
Apr 15, 2013 37.18 37.44 36.29 36.82 775,027 -0.72(-1.92%)
Apr 12, 2013 37.76 37.88 36.94 37.54 1,226,434 -0.41(-1.09%)
Apr 11, 2013 37.84 38.49 37.59 37.95 352,974 -0.04(-0.11%)
Apr 10, 2013 38.06 38.36 37.82 37.99 439,464 -0.04(-0.11%)
Apr 09, 2013 37.59 38.54 37.59 38.03 398,238 +0.60(+1.60%)
Apr 08, 2013 36.66 37.46 36.53 37.44 651,772 +0.75(+2.05%)
Apr 05, 2013 36.02 36.70 36.01 36.68 554,253 -0.10(-0.26%)
Apr 04, 2013 36.77 37.15 36.35 36.78 940,061 +0.15(+0.42%)
Apr 03, 2013 38.16 38.19 36.31 36.63 1,175,642 -1.50(-3.94%)
Apr 02, 2013 39.16 39.21 37.92 38.13 488,271 -0.90(-2.30%)
Apr 01, 2013 39.84 39.92 38.46 39.03 788,899 -0.79(-1.99%)
Mar 28, 2013 39.96 40.14 39.71 39.82 390,734 -0.29(-0.73%)
Mar 27, 2013 39.59 40.18 39.48 40.11 482,749 +0.10(+0.24%)
Mar 26, 2013 39.88 40.11 39.59 40.01 424,260 +0.14(+0.34%)
Mar 25, 2013 39.96 39.99 39.50 39.88 374,819 +0.06(+0.14%)
Mar 22, 2013 39.80 40.17 39.60 39.82 353,671 +0.15(+0.39%)
Mar 21, 2013 39.59 40.14 39.45 39.67 570,113 -0.11(-0.26%)
Mar 20, 2013 39.63 39.91 39.46 39.77 618,331 +0.39(+0.98%)
Mar 19, 2013 39.35 39.54 38.95 39.38 692,765 +0.02(+0.04%)
Mar 18, 2013 39.01 39.58 39.01 39.37 573,904 -0.31(-0.77%)
Mar 15, 2013 39.12 39.75 39.12 39.67 979,519 +0.61(+1.57%)
Mar 14, 2013 38.76 39.13 38.47 39.06 331,981 +0.53(+1.36%)
Mar 13, 2013 38.62 38.98 38.24 38.53 554,119 -0.04(-0.10%)
Mar 12, 2013 38.80 38.96 38.22 38.58 624,312 -0.22(-0.56%)
Mar 11, 2013 38.77 38.95 38.56 38.79 403,199 -0.05(-0.12%)
Mar 08, 2013 38.28 38.93 38.10 38.84 357,229 +0.83(+2.19%)
Mar 07, 2013 37.97 38.32 37.86 38.01 678,483 +0.11(+0.30%)
Mar 06, 2013 37.63 38.07 37.58 37.90 460,157 +0.48(+1.27%)
Mar 05, 2013 37.05 38.07 37.05 37.42 432,290 +0.51(+1.38%)
Mar 04, 2013 37.15 37.39 36.61 36.91 609,401 -0.51(-1.36%)
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.