Carpenter Technology Corp (NY: CRS )

27.20 USD +0.62 (+2.31%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 51.32 52.06 50.95 51.30 652,239 +0.13(+0.25%)
Feb 28, 2012 51.12 51.39 50.75 51.17 394,236 +0.17(+0.33%)
Feb 27, 2012 51.11 51.39 50.47 51.00 651,709 -0.58(-1.12%)
Feb 24, 2012 51.85 52.26 51.07 51.58 613,593 +0.21(+0.41%)
Feb 23, 2012 52.46 52.46 51.16 51.37 449,820 -0.96(-1.83%)
Feb 22, 2012 53.12 53.60 52.07 52.33 241,290 -0.92(-1.73%)
Feb 21, 2012 53.55 53.92 52.91 53.25 275,488 +0.15(+0.28%)
Feb 17, 2012 54.38 54.76 53.05 53.10 179,020 -0.96(-1.78%)
Feb 16, 2012 52.60 54.13 52.21 54.06 392,609 +1.42(+2.70%)
Feb 15, 2012 54.00 54.26 52.24 52.64 327,249 -1.16(-2.16%)
Feb 14, 2012 54.76 55.32 53.48 53.80 481,198 -1.48(-2.68%)
Feb 13, 2012 54.12 55.59 54.02 55.28 423,868 +1.85(+3.46%)
Feb 10, 2012 54.42 54.42 53.23 53.43 275,108 -1.94(-3.50%)
Feb 09, 2012 55.54 55.63 54.20 55.37 261,103 +0.16(+0.29%)
Feb 08, 2012 56.29 57.18 54.93 55.21 330,389 -0.78(-1.39%)
Feb 07, 2012 56.42 56.89 55.80 55.99 279,220 -0.59(-1.04%)
Feb 06, 2012 56.16 56.93 56.06 56.58 211,032 -0.07(-0.12%)
Feb 03, 2012 57.03 57.04 56.20 56.65 249,412 +0.97(+1.74%)
Feb 02, 2012 54.40 56.01 54.35 55.68 537,397 +1.29(+2.37%)
Feb 01, 2012 53.17 55.18 53.17 54.39 483,983 +1.91(+3.64%)
Jan 31, 2012 54.01 54.93 52.00 52.48 398,338 -0.83(-1.56%)
Jan 30, 2012 53.90 54.06 52.92 53.31 344,593 -1.38(-2.52%)
Jan 27, 2012 54.88 55.51 54.10 54.69 367,273 -0.75(-1.35%)
Jan 26, 2012 57.17 58.00 54.98 55.44 307,886 -1.17(-2.07%)
Jan 25, 2012 54.56 56.69 53.55 56.61 348,859 +0.53(+0.95%)
Jan 24, 2012 55.00 56.35 54.38 56.08 248,646 +0.44(+0.79%)
Jan 23, 2012 55.28 56.69 55.05 55.64 284,753 +0.48(+0.87%)
Jan 20, 2012 54.82 55.22 54.17 55.16 320,252 +0.18(+0.33%)
Jan 19, 2012 55.25 55.83 54.72 54.98 296,649 -0.03(-0.05%)
Jan 18, 2012 55.27 55.91 54.32 55.01 400,424 -0.50(-0.90%)
Jan 17, 2012 55.66 56.30 55.05 55.51 282,090 +0.47(+0.85%)
Jan 13, 2012 54.70 55.35 53.60 55.04 190,063 -0.39(-0.70%)
Jan 12, 2012 56.14 56.63 54.67 55.43 242,173 -0.57(-1.02%)
Jan 11, 2012 55.43 56.34 54.87 56.00 263,557 +0.70(+1.27%)
Jan 10, 2012 54.51 56.01 54.51 55.30 282,511 +1.70(+3.17%)
Jan 09, 2012 53.82 54.42 53.04 53.60 187,174 +0.26(+0.49%)
Jan 06, 2012 52.83 53.97 51.55 53.34 360,938 +0.45(+0.85%)
Jan 05, 2012 53.13 53.96 51.75 52.89 355,193 -0.43(-0.81%)
Jan 04, 2012 52.72 53.69 51.89 53.32 227,347 +1.84(+3.57%)
Dec 30, 2011 51.31 52.18 51.25 51.48 299,286 -0.70(-1.34%)
Dec 29, 2011 51.92 52.47 51.71 52.18 248,201 +0.35(+0.68%)
Dec 28, 2011 52.87 52.98 51.46 51.83 245,144 -1.20(-2.26%)
Dec 27, 2011 52.71 53.69 52.61 53.03 286,076 +0.23(+0.44%)
Dec 23, 2011 52.80 53.07 52.38 52.80 119,479 +0.70(+1.34%)
Dec 21, 2011 52.03 52.79 50.85 52.10 218,718 -0.18(-0.34%)
Dec 20, 2011 50.38 52.57 50.38 52.28 382,513 +2.99(+6.07%)
Dec 19, 2011 51.64 51.85 49.03 49.29 313,043 -2.01(-3.92%)
Dec 16, 2011 50.26 51.82 49.96 51.30 687,834 +1.46(+2.93%)
Dec 15, 2011 48.69 50.09 48.23 49.84 615,047 +2.02(+4.22%)
Dec 14, 2011 48.04 48.82 47.19 47.82 550,040 -0.50(-1.03%)
Dec 13, 2011 51.58 51.85 48.02 48.32 420,212 -2.59(-5.09%)
Dec 12, 2011 52.59 52.59 50.02 50.91 427,611 -1.76(-3.34%)
Dec 09, 2011 50.64 52.86 50.64 52.67 330,558 +2.06(+4.07%)
Dec 08, 2011 51.86 52.38 50.33 50.61 291,727 -1.94(-3.69%)
Dec 07, 2011 52.39 52.81 51.37 52.55 302,949 -0.45(-0.85%)
Dec 06, 2011 52.73 53.64 51.85 53.00 368,404 +0.16(+0.30%)
Dec 05, 2011 54.22 54.22 52.29 52.84 452,990 +0.05(+0.09%)
Dec 02, 2011 55.18 55.55 52.58 52.79 367,974 -1.40(-2.58%)
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.