Skip to main content

Carpenter Technology Corp (NY: CRS )

70.38 +0.19 (+0.27%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 34.76 35.66 32.76 32.82 1,400,163 -2.84(-7.95%)
Sep 30, 2011 36.06 36.14 35.22 35.66 708,922 -1.32(-3.57%)
Sep 29, 2011 38.18 38.27 35.75 36.98 593,861 -0.17(-0.45%)
Sep 28, 2011 39.66 39.80 36.95 37.15 534,222 -2.31(-5.86%)
Sep 27, 2011 39.62 41.14 38.80 39.46 1,006,324 +1.45(+3.80%)
Sep 26, 2011 36.81 38.04 35.91 38.01 609,715 +1.57(+4.32%)
Sep 23, 2011 37.22 37.22 35.74 36.44 989,140 -0.90(-2.40%)
Sep 22, 2011 38.44 38.66 36.61 37.34 1,069,672 -2.98(-7.39%)
Sep 21, 2011 41.69 42.26 40.23 40.32 583,548 -1.52(-3.63%)
Sep 20, 2011 42.86 43.34 41.75 41.83 540,248 -0.98(-2.28%)
Sep 19, 2011 41.64 43.16 41.43 42.81 505,187 +0.00(+0.00%)
Sep 16, 2011 42.97 43.45 42.18 42.81 649,642 -0.11(-0.26%)
Sep 15, 2011 40.82 43.45 40.59 42.92 1,020,700 +2.57(+6.38%)
Sep 14, 2011 39.77 40.93 38.62 40.35 510,065 +0.88(+2.23%)
Sep 13, 2011 37.92 39.90 37.69 39.47 628,909 +1.62(+4.28%)
Sep 12, 2011 37.34 38.30 36.75 37.84 465,132 -0.17(-0.44%)
Sep 09, 2011 38.22 38.92 37.58 38.01 672,462 -0.96(-2.47%)
Sep 08, 2011 39.17 40.08 38.81 38.97 629,444 -0.65(-1.64%)
Sep 07, 2011 37.82 39.73 37.82 39.62 509,243 +2.55(+6.88%)
Sep 06, 2011 36.56 37.30 35.69 37.07 461,500 -0.92(-2.43%)
Sep 02, 2011 38.72 38.95 37.59 38.00 309,348 -1.64(-4.13%)
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.