Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 52.96 53.01 52.02 52.32 342,794 -0.92(-1.73%)
Sep 27, 2012 52.88 53.46 52.35 53.24 266,481 +0.79(+1.51%)
Sep 26, 2012 51.96 53.20 51.02 52.45 371,343 +0.75(+1.45%)
Sep 25, 2012 53.28 53.47 51.69 51.70 312,321 -1.35(-2.54%)
Sep 24, 2012 52.54 53.66 52.54 53.05 266,374 -0.54(-1.01%)
Sep 21, 2012 54.15 55.02 53.58 53.59 552,945 -0.32(-0.59%)
Sep 20, 2012 53.73 54.23 53.22 53.91 363,092 -0.55(-1.01%)
Sep 19, 2012 54.47 54.90 54.28 54.46 334,256 +0.01(+0.02%)
Sep 18, 2012 54.52 55.16 53.86 54.45 475,472 -0.08(-0.15%)
Sep 17, 2012 55.30 55.70 54.38 54.53 625,924 -1.17(-2.10%)
Sep 14, 2012 54.54 56.48 54.42 55.70 699,034 +1.22(+2.24%)
Sep 13, 2012 53.02 54.55 52.31 54.48 680,007 +1.47(+2.77%)
Sep 12, 2012 52.39 53.16 52.18 53.01 661,550 +0.65(+1.24%)
Sep 11, 2012 51.51 52.78 51.47 52.36 736,425 +1.00(+1.95%)
Sep 10, 2012 52.47 52.48 51.11 51.36 684,652 +0.81(+1.60%)
Sep 07, 2012 49.01 50.57 48.42 50.55 1,270,905 +2.25(+4.66%)
Sep 06, 2012 47.88 48.50 47.57 48.30 839,506 +1.02(+2.16%)
Sep 05, 2012 47.25 47.94 46.92 47.28 458,735 -0.14(-0.30%)
Sep 04, 2012 47.06 47.65 46.38 47.42 373,124 +0.16(+0.34%)
Aug 31, 2012 47.51 47.86 46.70 47.26 408,706 +0.16(+0.34%)
Aug 30, 2012 48.14 48.20 46.68 47.10 420,659 -1.38(-2.85%)
Aug 29, 2012 48.89 49.09 48.35 48.48 286,790 -0.37(-0.76%)
Aug 27, 2012 49.45 49.66 48.29 48.85 204,686 -0.20(-0.41%)
Aug 24, 2012 49.38 49.49 48.50 49.05 223,350 -0.48(-0.97%)
Aug 23, 2012 50.55 51.20 49.41 49.53 394,710 -1.02(-2.02%)
Aug 22, 2012 50.45 50.73 49.61 50.55 114,413 +0.03(+0.06%)
Aug 21, 2012 50.63 51.97 50.30 50.52 277,743 +0.02(+0.04%)
Aug 20, 2012 50.56 50.90 50.00 50.50 226,953 -0.25(-0.49%)
Aug 17, 2012 51.00 51.04 50.33 50.75 229,339 -0.29(-0.57%)
Aug 16, 2012 49.75 51.66 49.43 51.04 220,728 +1.41(+2.84%)
Aug 15, 2012 49.40 49.87 49.01 49.63 112,590 +0.01(+0.02%)
Aug 14, 2012 49.99 50.14 49.37 49.62 166,880 +0.00(+0.00%)
Aug 13, 2012 50.77 50.98 48.65 49.62 187,748 -1.34(-2.63%)
Aug 10, 2012 50.11 51.04 49.46 50.96 241,233 +0.55(+1.09%)
Aug 09, 2012 49.76 51.23 49.76 50.41 203,128 +0.38(+0.76%)
Aug 08, 2012 49.83 50.67 49.49 50.03 228,712 +0.02(+0.04%)
Aug 07, 2012 49.92 50.92 49.92 50.01 304,196 +0.39(+0.79%)
Aug 06, 2012 48.60 50.49 48.60 49.62 252,095 +1.21(+2.50%)
Aug 03, 2012 47.98 49.94 47.58 48.41 511,695 +1.49(+3.18%)
Aug 02, 2012 46.75 47.96 46.23 46.92 339,022 -0.29(-0.61%)
Aug 01, 2012 47.92 47.99 46.38 47.21 360,208 -0.65(-1.36%)
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%)
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.