Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.90 41.49 40.60 40.88 818,495 +0.10(+0.25%)
Feb 28, 2012 40.74 40.95 40.44 40.78 494,727 +0.14(+0.33%)
Feb 27, 2012 40.73 40.95 40.22 40.64 817,830 -0.46(-1.12%)
Feb 24, 2012 41.32 41.64 40.70 41.10 769,998 +0.17(+0.41%)
Feb 23, 2012 41.80 41.80 40.77 40.94 564,479 -0.77(-1.83%)
Feb 22, 2012 42.33 42.71 41.49 41.70 302,795 -0.73(-1.73%)
Feb 21, 2012 42.67 42.97 42.16 42.43 345,710 +0.12(+0.28%)
Feb 17, 2012 43.33 43.64 42.27 42.31 224,652 -0.76(-1.78%)
Feb 16, 2012 41.92 43.13 41.60 43.08 492,685 +1.13(+2.70%)
Feb 15, 2012 43.03 43.24 41.63 41.95 410,665 -0.92(-2.16%)
Feb 14, 2012 43.64 44.08 42.62 42.87 603,855 -1.18(-2.68%)
Feb 13, 2012 43.13 44.30 43.05 44.05 531,912 +1.47(+3.46%)
Feb 10, 2012 43.37 43.37 42.42 42.58 345,233 -1.55(-3.50%)
Feb 09, 2012 44.26 44.33 43.19 44.12 327,658 +0.13(+0.29%)
Feb 08, 2012 44.86 45.57 43.77 44.00 414,605 -0.62(-1.39%)
Feb 07, 2012 44.96 45.33 44.47 44.62 350,393 -0.47(-1.04%)
Feb 06, 2012 44.75 45.37 44.67 45.09 264,824 -0.06(-0.12%)
Feb 03, 2012 45.45 45.45 44.78 45.14 312,987 +0.77(+1.74%)
Feb 02, 2012 43.35 44.63 43.31 44.37 674,380 +1.03(+2.37%)
Feb 01, 2012 42.37 43.97 42.37 43.34 607,350 +1.52(+3.64%)
Jan 31, 2012 43.04 43.77 41.44 41.82 499,874 -0.66(-1.56%)
Jan 30, 2012 42.95 43.08 42.17 42.48 432,430 -1.10(-2.52%)
Jan 27, 2012 43.73 44.23 43.11 43.58 460,891 -0.45(-1.03%)
Jan 26, 2012 45.41 46.07 43.67 44.04 387,624 -0.93(-2.07%)
Jan 25, 2012 43.34 45.03 42.53 44.96 439,209 +0.42(+0.95%)
Jan 24, 2012 43.69 44.76 43.19 44.54 313,042 +0.35(+0.79%)
Jan 23, 2012 43.91 45.03 43.73 44.19 358,500 +0.38(+0.87%)
Jan 20, 2012 43.54 43.86 43.03 43.81 403,193 +0.14(+0.33%)
Jan 19, 2012 43.88 44.35 43.46 43.67 373,477 -0.02(-0.05%)
Jan 18, 2012 43.90 44.41 43.15 43.69 504,129 -0.40(-0.90%)
Jan 17, 2012 44.21 44.72 43.73 44.09 355,148 +0.37(+0.85%)
Jan 13, 2012 43.45 43.96 42.57 43.72 239,287 -0.31(-0.70%)
Jan 12, 2012 44.59 44.98 43.42 44.03 304,893 -0.45(-1.02%)
Jan 11, 2012 44.03 44.75 43.58 44.48 331,815 +0.56(+1.27%)
Jan 10, 2012 43.30 44.49 43.30 43.92 355,678 +1.35(+3.17%)
Jan 09, 2012 42.75 43.23 42.13 42.57 235,649 +0.21(+0.49%)
Jan 06, 2012 41.96 42.87 40.95 42.37 454,416 +0.36(+0.85%)
Jan 05, 2012 42.20 42.86 41.10 42.01 447,183 -0.34(-0.81%)
Jan 04, 2012 41.87 42.65 41.22 42.35 286,227 +1.46(+3.57%)
Dec 30, 2011 40.75 41.45 40.71 40.89 376,797 -0.56(-1.34%)
Dec 29, 2011 41.24 41.68 41.07 41.45 312,482 +0.28(+0.68%)
Dec 28, 2011 41.99 42.08 40.87 41.17 308,633 -0.95(-2.26%)
Dec 27, 2011 41.87 42.65 41.79 42.12 360,166 +0.18(+0.44%)
Dec 23, 2011 41.94 42.15 41.60 41.94 150,422 +0.56(+1.34%)
Dec 21, 2011 41.33 41.93 40.39 41.38 275,363 -0.14(-0.34%)
Dec 20, 2011 40.02 41.76 40.02 41.53 481,579 +2.37(+6.07%)
Dec 19, 2011 41.02 41.18 38.94 39.15 394,117 -1.60(-3.92%)
Dec 16, 2011 39.92 41.16 39.68 40.75 865,975 +1.16(+2.93%)
Dec 15, 2011 38.67 39.79 38.31 39.59 774,337 +1.60(+4.22%)
Dec 14, 2011 38.16 38.78 37.48 37.98 692,494 -0.40(-1.03%)
Dec 13, 2011 40.97 41.18 38.14 38.38 529,042 -2.06(-5.09%)
Dec 12, 2011 41.77 41.77 39.73 40.44 538,357 -1.40(-3.34%)
Dec 09, 2011 40.22 41.99 40.22 41.84 416,168 +1.64(+4.07%)
Dec 08, 2011 41.19 41.60 39.98 40.20 367,280 -1.54(-3.69%)
Dec 07, 2011 41.61 41.95 40.80 41.74 381,409 -0.36(-0.85%)
Dec 06, 2011 41.88 42.61 41.18 42.10 463,816 +0.13(+0.30%)
Dec 05, 2011 43.07 43.07 41.53 41.97 570,309 +0.04(+0.09%)
Dec 02, 2011 43.83 44.12 41.76 41.93 463,275 -1.11(-2.58%)
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.