Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 46.15 49.48 45.91 47.86 836,805 +1.46(+3.15%)
Jul 30, 2012 46.74 46.75 45.60 46.40 525,754 -0.34(-0.73%)
Jul 27, 2012 45.28 47.29 44.89 46.74 429,214 +1.86(+4.14%)
Jul 26, 2012 45.02 45.20 44.19 44.88 375,166 +0.77(+1.75%)
Jul 25, 2012 44.53 44.67 43.49 44.11 482,443 -0.18(-0.41%)
Jul 24, 2012 44.78 45.23 43.65 44.29 482,914 -0.49(-1.09%)
Jul 23, 2012 45.03 45.04 44.37 44.78 516,720 -1.57(-3.39%)
Jul 20, 2012 48.29 48.40 46.17 46.35 718,241 -2.68(-5.47%)
Jul 19, 2012 48.84 49.10 48.34 49.03 251,178 +0.49(+1.01%)
Jul 18, 2012 47.75 48.86 47.46 48.54 192,879 +0.46(+0.96%)
Jul 17, 2012 48.79 48.79 47.40 48.08 345,704 -0.29(-0.60%)
Jul 16, 2012 48.37 48.80 47.97 48.37 218,058 -0.34(-0.70%)
Jul 13, 2012 48.11 48.80 48.10 48.71 216,552 +0.90(+1.88%)
Jul 12, 2012 47.37 48.39 46.50 47.81 418,048 -0.13(-0.27%)
Jul 11, 2012 47.56 48.04 47.03 47.94 307,687 +0.53(+1.12%)
Jul 10, 2012 48.55 49.18 47.02 47.41 297,848 -0.74(-1.54%)
Jul 09, 2012 48.36 48.86 47.82 48.15 394,866 -0.48(-0.99%)
Jul 06, 2012 47.90 48.71 47.61 48.63 442,205 -0.14(-0.29%)
Jul 05, 2012 48.47 49.73 48.19 48.77 346,704 +0.08(+0.16%)
Jul 03, 2012 47.63 49.35 47.63 48.69 209,574 +0.94(+1.97%)
Jul 02, 2012 47.80 48.02 46.62 47.75 430,938 -0.09(-0.19%)
Jun 29, 2012 47.43 48.17 46.98 47.84 620,255 +1.77(+3.84%)
Jun 28, 2012 45.28 46.11 44.66 46.07 429,689 +0.43(+0.94%)
Jun 27, 2012 44.67 45.80 44.39 45.64 401,593 +1.03(+2.31%)
Jun 26, 2012 43.82 45.12 43.81 44.61 671,950 +0.83(+1.90%)
Jun 25, 2012 43.10 43.85 42.86 43.78 718,397 -0.13(-0.30%)
Jun 22, 2012 44.53 44.55 43.56 43.91 947,453 -0.22(-0.50%)
Jun 21, 2012 45.32 45.32 43.96 44.13 721,282 -1.21(-2.67%)
Jun 20, 2012 44.53 45.41 44.05 45.34 630,364 +0.85(+1.91%)
Jun 19, 2012 44.11 45.02 43.99 44.49 392,733 +0.59(+1.34%)
Jun 18, 2012 43.41 44.01 43.02 43.90 398,401 -0.01(-0.02%)
Jun 15, 2012 43.72 44.00 43.41 43.91 675,143 +0.43(+0.99%)
Jun 14, 2012 43.27 44.30 43.08 43.48 497,983 +0.36(+0.83%)
Jun 13, 2012 43.29 44.06 42.84 43.12 423,379 -0.49(-1.12%)
Jun 12, 2012 42.66 43.66 42.58 43.61 526,682 +1.34(+3.17%)
Jun 11, 2012 45.31 45.43 42.18 42.27 686,746 -2.39(-5.35%)
Jun 08, 2012 44.40 44.90 43.72 44.66 401,927 -0.14(-0.31%)
Jun 07, 2012 49.36 49.36 44.76 44.80 462,521 -0.11(-0.24%)
Jun 06, 2012 44.60 45.35 44.29 44.91 506,851 +1.04(+2.37%)
Jun 05, 2012 42.92 44.07 42.85 43.87 342,676 +0.71(+1.65%)
Jun 04, 2012 44.30 44.33 42.75 43.16 925,435 -0.89(-2.02%)
Jun 01, 2012 44.06 44.68 43.50 44.05 702,388 -1.01(-2.24%)
May 31, 2012 46.21 46.21 44.44 45.06 637,617 -1.01(-2.19%)
May 30, 2012 46.84 47.13 45.84 46.07 341,603 -1.70(-3.56%)
May 29, 2012 47.21 47.99 46.99 47.77 384,292 +1.33(+2.86%)
May 25, 2012 47.73 47.73 46.30 46.44 328,283 -1.12(-2.35%)
May 24, 2012 48.63 48.68 46.52 47.56 657,183 -1.05(-2.16%)
May 23, 2012 47.20 48.74 46.00 48.61 1,171,463 +0.62(+1.29%)
May 22, 2012 48.63 49.18 47.57 47.99 632,624 -0.44(-0.91%)
May 21, 2012 45.94 48.49 45.94 48.43 608,168 +2.74(+6.00%)
May 18, 2012 45.82 46.43 44.06 45.69 851,590 +0.12(+0.26%)
May 17, 2012 47.80 48.02 45.28 45.57 919,481 -2.12(-4.45%)
May 16, 2012 49.35 49.81 47.67 47.69 600,622 -1.42(-2.89%)
May 15, 2012 50.74 50.74 48.89 49.11 385,869 -1.54(-3.04%)
May 14, 2012 50.62 51.17 50.35 50.65 329,931 -0.66(-1.29%)
May 11, 2012 51.30 52.66 51.17 51.31 360,024 -0.70(-1.35%)
May 10, 2012 52.30 52.34 50.95 52.01 526,526 +0.36(+0.70%)
May 09, 2012 51.16 52.51 50.94 51.65 388,889 -0.63(-1.21%)
May 08, 2012 52.10 52.35 50.94 52.28 777,223 -0.39(-0.74%)
May 07, 2012 52.40 53.06 52.23 52.67 292,583 -0.19(-0.36%)
May 04, 2012 53.65 53.92 52.36 52.86 511,274 -1.29(-2.38%)
May 03, 2012 55.20 55.24 53.74 54.15 558,198 -0.93(-1.69%)
May 02, 2012 55.06 55.29 54.56 55.08 287,263 -0.46(-0.83%)
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.