Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 42.66 42.70 41.90 42.15 425,554 -0.74(-1.73%)
Sep 27, 2012 42.60 43.06 42.17 42.89 330,817 +0.64(+1.51%)
Sep 26, 2012 41.85 42.85 41.10 42.25 460,995 +0.60(+1.45%)
Sep 25, 2012 42.92 43.07 41.64 41.65 387,724 -1.09(-2.54%)
Sep 24, 2012 42.32 43.22 42.32 42.73 330,684 -0.44(-1.01%)
Sep 21, 2012 43.62 44.32 43.16 43.17 686,441 -0.26(-0.59%)
Sep 20, 2012 43.28 43.68 42.87 43.43 450,752 -0.44(-1.01%)
Sep 19, 2012 43.88 44.22 43.72 43.87 414,954 +0.01(+0.02%)
Sep 18, 2012 43.92 44.43 43.39 43.86 590,264 -0.06(-0.15%)
Sep 17, 2012 44.55 44.87 43.80 43.93 777,039 -0.94(-2.10%)
Sep 14, 2012 43.93 45.50 43.84 44.87 867,800 +0.98(+2.24%)
Sep 13, 2012 42.71 43.94 42.14 43.88 844,179 +1.18(+2.77%)
Sep 12, 2012 42.20 42.82 42.03 42.70 821,266 +0.52(+1.24%)
Sep 11, 2012 41.49 42.52 41.46 42.18 914,218 +0.81(+1.95%)
Sep 10, 2012 42.27 42.27 41.17 41.37 849,946 +0.65(+1.60%)
Sep 07, 2012 39.48 40.74 39.00 40.72 1,577,737 +1.81(+4.66%)
Sep 06, 2012 38.57 39.07 38.32 38.91 1,042,186 +0.82(+2.16%)
Sep 05, 2012 38.06 38.62 37.80 38.09 569,486 -0.11(-0.30%)
Sep 04, 2012 37.91 38.38 37.36 38.20 463,206 +0.13(+0.34%)
Aug 31, 2012 38.27 38.55 37.61 38.07 507,379 +0.13(+0.34%)
Aug 30, 2012 38.78 38.83 37.60 37.94 522,217 -1.11(-2.85%)
Aug 29, 2012 39.38 39.54 38.95 39.05 356,029 -0.30(-0.76%)
Aug 27, 2012 39.83 40.00 38.90 39.35 254,102 -0.16(-0.41%)
Aug 24, 2012 39.78 39.87 39.07 39.51 277,272 -0.24(-0.61%)
Aug 23, 2012 40.57 41.09 39.66 39.75 491,791 -0.82(-2.02%)
Aug 22, 2012 40.49 40.72 39.82 40.57 142,553 +0.02(+0.06%)
Aug 21, 2012 40.64 41.71 40.37 40.55 346,055 +0.02(+0.04%)
Aug 20, 2012 40.58 40.85 40.13 40.53 282,773 -0.20(-0.49%)
Aug 17, 2012 40.93 40.96 40.39 40.73 285,746 -0.23(-0.57%)
Aug 16, 2012 39.93 41.46 39.68 40.96 275,017 +1.13(+2.84%)
Aug 15, 2012 39.65 40.03 39.34 39.83 140,282 +0.01(+0.02%)
Aug 14, 2012 40.12 40.24 39.62 39.82 207,925 +0.00(+0.00%)
Aug 13, 2012 40.75 40.92 39.05 39.82 233,925 -1.08(-2.63%)
Aug 10, 2012 40.22 40.96 39.70 40.90 300,565 +0.44(+1.09%)
Aug 09, 2012 39.94 41.12 39.94 40.46 253,088 +0.30(+0.76%)
Aug 08, 2012 39.99 40.67 39.72 40.15 284,965 +0.02(+0.04%)
Aug 07, 2012 40.07 40.87 40.07 40.14 379,014 +0.31(+0.79%)
Aug 06, 2012 39.01 40.52 39.01 39.82 314,099 +0.97(+2.50%)
Aug 03, 2012 38.51 40.08 38.19 38.85 637,549 +1.20(+3.18%)
Aug 02, 2012 37.52 38.49 37.10 37.66 422,406 -0.23(-0.61%)
Aug 01, 2012 38.46 38.52 37.22 37.89 448,803 -0.52(-1.36%)
Jul 31, 2012 37.04 39.71 36.84 38.41 1,042,622 +1.17(+3.15%)
Jul 30, 2012 37.51 37.52 36.60 37.24 655,066 -0.27(-0.73%)
Jul 27, 2012 36.34 37.95 36.03 37.51 534,781 +1.49(+4.14%)
Jul 26, 2012 36.13 36.28 35.47 36.02 467,440 +0.62(+1.75%)
Jul 25, 2012 35.74 35.85 34.90 35.40 601,102 -0.14(-0.41%)
Jul 24, 2012 35.94 36.30 35.03 35.55 601,689 -0.39(-1.09%)
Jul 23, 2012 36.14 36.15 35.61 35.94 643,810 -1.26(-3.39%)
Jul 20, 2012 38.76 38.85 37.06 37.20 894,896 -2.15(-5.47%)
Jul 19, 2012 39.20 39.41 38.80 39.35 312,956 +0.39(+1.01%)
Jul 18, 2012 38.32 39.21 38.09 38.96 240,318 +0.37(+0.96%)
Jul 17, 2012 39.16 39.16 38.04 38.59 430,732 -0.23(-0.60%)
Jul 16, 2012 38.82 39.17 38.50 38.82 271,690 -0.27(-0.70%)
Jul 13, 2012 38.61 39.17 38.61 39.09 269,814 +0.72(+1.88%)
Jul 12, 2012 38.02 38.84 37.32 38.37 520,869 -0.10(-0.27%)
Jul 11, 2012 38.17 38.56 37.75 38.48 383,364 +0.43(+1.12%)
Jul 10, 2012 38.97 39.47 37.74 38.05 371,105 -0.59(-1.54%)
Jul 09, 2012 38.81 39.21 38.38 38.65 491,985 -0.39(-0.99%)
Jul 06, 2012 38.44 39.09 38.21 39.03 550,968 -0.11(-0.29%)
Jul 05, 2012 38.90 39.91 38.68 39.14 431,978 +0.06(+0.16%)
Jul 03, 2012 38.23 39.61 38.23 39.08 261,120 +0.75(+1.97%)
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.