Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 33.54 34.26 33.41 33.67 381,704 +0.09(+0.26%)
Mar 30, 2011 33.90 33.90 33.04 33.58 454,067 -0.20(-0.58%)
Mar 29, 2011 33.40 33.84 33.08 33.78 275,122 +0.43(+1.30%)
Mar 28, 2011 33.47 34.01 33.24 33.35 288,573 -0.06(-0.19%)
Mar 25, 2011 33.48 34.02 33.28 33.41 270,794 +0.03(+0.09%)
Mar 24, 2011 33.29 33.65 32.80 33.38 286,359 +0.32(+0.95%)
Mar 23, 2011 32.72 33.16 32.69 33.06 395,962 +0.22(+0.67%)
Mar 22, 2011 33.11 33.28 32.65 32.84 318,037 -0.28(-0.83%)
Mar 21, 2011 33.07 33.37 32.95 33.12 435,698 +0.93(+2.89%)
Mar 18, 2011 32.35 32.39 31.77 32.19 1,856,189 +0.33(+1.04%)
Mar 17, 2011 31.90 32.51 31.36 31.86 634,763 +0.62(+1.99%)
Mar 16, 2011 31.49 32.20 30.67 31.23 692,693 -0.25(-0.80%)
Mar 15, 2011 31.00 31.76 31.00 31.49 653,559 +0.11(+0.35%)
Mar 14, 2011 31.03 31.68 30.90 31.38 403,247 +0.13(+0.40%)
Mar 11, 2011 30.23 31.61 30.23 31.25 440,094 +0.68(+2.22%)
Mar 10, 2011 30.74 31.19 30.11 30.57 480,284 -0.61(-1.97%)
Mar 09, 2011 31.53 32.20 30.85 31.19 554,811 -0.80(-2.49%)
Mar 08, 2011 31.98 32.46 31.20 31.98 333,096 +0.17(+0.55%)
Mar 07, 2011 33.13 33.24 31.48 31.81 557,504 -1.05(-3.19%)
Mar 04, 2011 33.48 33.58 32.55 32.86 279,818 -0.48(-1.44%)
Mar 03, 2011 32.93 33.43 32.67 33.34 296,213 +0.88(+2.72%)
Mar 02, 2011 31.98 32.88 31.98 32.46 387,679 +0.44(+1.38%)
Mar 01, 2011 33.02 33.11 31.88 32.01 502,589 -0.76(-2.33%)
Feb 28, 2011 32.94 33.40 32.44 32.78 548,458 +0.05(+0.14%)
Feb 25, 2011 32.42 32.78 32.01 32.73 463,353 +0.59(+1.84%)
Feb 24, 2011 31.77 32.67 31.58 32.14 836,261 +0.36(+1.14%)
Feb 23, 2011 33.21 33.21 31.17 31.78 898,289 -1.43(-4.30%)
Feb 22, 2011 34.14 34.84 33.17 33.21 844,852 -1.65(-4.73%)
Feb 18, 2011 35.49 35.80 34.49 34.85 697,249 -0.46(-1.30%)
Feb 17, 2011 34.85 35.55 34.77 35.31 652,121 +0.55(+1.59%)
Feb 16, 2011 34.27 34.99 34.25 34.76 757,845 +0.70(+2.06%)
Feb 15, 2011 34.06 34.62 33.92 34.06 503,112 -0.15(-0.44%)
Feb 14, 2011 32.68 34.40 32.68 34.21 659,732 +1.78(+5.49%)
Feb 11, 2011 32.42 32.83 32.13 32.42 654,881 -0.12(-0.36%)
Feb 10, 2011 32.16 33.24 32.16 32.54 585,296 +0.04(+0.12%)
Feb 09, 2011 32.76 32.95 32.31 32.50 739,416 -0.47(-1.43%)
Feb 08, 2011 33.06 33.39 32.76 32.98 330,118 -0.09(-0.29%)
Feb 07, 2011 32.82 33.49 32.82 33.07 706,552 +0.29(+0.89%)
Feb 04, 2011 32.80 33.04 31.91 32.78 623,357 +0.24(+0.73%)
Feb 03, 2011 32.44 32.65 31.80 32.54 708,312 +0.13(+0.41%)
Feb 02, 2011 31.50 32.48 31.34 32.41 734,444 +0.88(+2.80%)
Feb 01, 2011 32.89 33.29 31.26 31.53 1,378,413 -0.91(-2.82%)
Jan 31, 2011 32.37 32.82 32.24 32.44 601,195 +0.29(+0.91%)
Jan 28, 2011 33.02 33.72 32.08 32.15 678,524 -0.92(-2.79%)
Jan 27, 2011 33.38 33.71 32.41 33.07 1,105,949 -0.36(-1.08%)
Jan 26, 2011 32.34 33.46 32.12 33.43 1,565,671 +0.08(+0.24%)
Jan 25, 2011 32.52 33.43 30.45 33.35 2,077,001 -0.28(-0.84%)
Jan 24, 2011 33.20 33.93 33.03 33.64 723,329 +0.57(+1.73%)
Jan 21, 2011 33.29 33.63 32.80 33.06 558,942 +0.15(+0.45%)
Jan 20, 2011 33.75 34.16 32.69 32.91 851,212 -1.15(-3.39%)
Jan 19, 2011 34.52 35.23 33.77 34.07 784,636 -1.21(-3.43%)
Jan 18, 2011 32.75 35.28 32.73 35.28 878,580 +2.41(+7.33%)
Jan 14, 2011 32.65 33.04 32.18 32.87 266,598 +0.20(+0.60%)
Jan 13, 2011 32.96 33.10 32.57 32.67 172,631 -0.27(-0.81%)
Jan 12, 2011 33.33 33.33 32.50 32.94 351,852 +0.00(+0.00%)
Jan 11, 2011 32.53 33.15 32.53 32.94 324,702 +0.60(+1.87%)
Jan 10, 2011 32.51 32.55 31.91 32.33 328,556 -0.44(-1.34%)
Jan 07, 2011 32.83 33.10 32.23 32.77 362,524 -0.07(-0.21%)
Jan 06, 2011 33.22 33.33 32.57 32.84 405,854 -0.50(-1.51%)
Jan 05, 2011 33.02 33.70 32.51 33.35 1,114,404 +0.13(+0.40%)
Jan 04, 2011 33.17 33.75 32.31 33.21 649,963 +0.42(+1.29%)
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.