Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 51.94 53.42 51.56 52.33 332,509 +0.26(+0.50%)
Jan 30, 2013 52.90 53.35 51.82 52.07 253,759 -0.84(-1.59%)
Jan 29, 2013 52.61 53.50 52.59 52.91 294,322 +0.39(+0.74%)
Jan 28, 2013 52.50 52.68 52.22 52.52 244,462 -0.03(-0.06%)
Jan 25, 2013 52.50 52.83 51.57 52.55 319,136 +0.34(+0.65%)
Jan 24, 2013 52.20 52.75 51.91 52.21 291,769 -0.14(-0.27%)
Jan 23, 2013 52.68 52.68 51.98 52.35 246,414 -0.30(-0.57%)
Jan 22, 2013 52.20 52.87 52.00 52.65 343,813 +0.47(+0.90%)
Jan 18, 2013 51.62 52.21 51.40 52.18 368,428 +0.65(+1.26%)
Jan 17, 2013 52.11 52.37 51.43 51.53 989,887 -0.47(-0.90%)
Jan 16, 2013 50.46 52.32 49.89 52.00 2,069,665 -1.92(-3.56%)
Jan 15, 2013 52.48 54.12 52.48 53.92 267,645 +0.97(+1.83%)
Jan 14, 2013 53.57 54.04 52.78 52.95 356,341 -0.86(-1.60%)
Jan 11, 2013 53.48 53.95 52.91 53.81 369,119 +0.10(+0.19%)
Jan 10, 2013 54.42 54.54 53.25 53.71 453,266 -0.29(-0.54%)
Jan 09, 2013 53.56 54.25 52.92 54.00 435,347 +0.85(+1.60%)
Jan 08, 2013 53.80 53.90 53.00 53.15 374,187 -0.60(-1.12%)
Jan 07, 2013 53.21 53.95 53.07 53.75 477,562 +0.10(+0.19%)
Jan 04, 2013 52.64 53.74 52.48 53.65 443,790 +1.01(+1.92%)
Jan 03, 2013 53.33 53.50 52.44 52.64 240,936 -0.71(-1.33%)
Jan 02, 2013 53.28 53.35 52.75 53.35 382,728 +1.80(+3.49%)
Dec 31, 2012 50.19 51.94 50.15 51.55 314,037 +1.39(+2.77%)
Dec 28, 2012 50.18 50.59 50.02 50.16 423,323 -0.13(-0.26%)
Dec 27, 2012 51.57 51.68 49.88 50.29 464,200 -0.94(-1.83%)
Dec 26, 2012 51.42 51.69 51.00 51.23 448,968 +0.07(+0.14%)
Dec 24, 2012 51.64 51.96 50.70 51.16 233,596 -0.34(-0.66%)
Dec 21, 2012 52.15 52.25 51.00 51.50 763,296 -0.60(-1.15%)
Dec 20, 2012 51.54 52.33 51.38 52.10 471,414 +0.53(+1.03%)
Dec 19, 2012 51.90 51.95 51.12 51.57 338,914 -0.27(-0.52%)
Dec 18, 2012 50.46 51.98 50.46 51.84 674,959 +1.37(+2.71%)
Dec 17, 2012 50.00 50.67 49.79 50.47 352,891 +0.45(+0.90%)
Dec 14, 2012 50.12 50.36 49.58 50.02 431,135 +0.79(+1.60%)
Dec 13, 2012 49.73 50.41 48.91 49.23 373,513 -0.53(-1.07%)
Dec 12, 2012 49.50 50.98 49.33 49.76 724,455 +0.26(+0.53%)
Dec 11, 2012 48.85 49.76 48.83 49.50 526,826 +0.91(+1.87%)
Dec 10, 2012 47.94 48.81 47.90 48.59 288,543 +0.24(+0.50%)
Dec 07, 2012 48.09 48.72 47.80 48.35 260,942 +0.59(+1.24%)
Dec 06, 2012 47.80 48.13 47.41 47.76 306,780 -0.09(-0.19%)
Dec 05, 2012 48.09 48.39 47.65 47.85 460,760 -0.14(-0.29%)
Dec 04, 2012 47.52 48.36 47.43 47.99 441,157 -0.47(-0.97%)
Nov 30, 2012 47.85 48.53 47.85 48.46 675,209 +0.50(+1.04%)
Nov 29, 2012 46.90 47.96 46.65 47.96 746,519 +1.46(+3.14%)
Nov 28, 2012 45.59 46.55 45.08 46.50 423,748 +0.51(+1.11%)
Nov 27, 2012 46.03 46.58 45.95 45.99 368,099 -0.33(-0.71%)
Nov 26, 2012 46.35 46.47 45.48 46.32 418,071 -0.11(-0.24%)
Nov 23, 2012 46.35 46.49 45.71 46.43 209,537 +0.36(+0.78%)
Nov 21, 2012 45.84 46.19 45.33 46.07 225,376 +0.34(+0.74%)
Nov 20, 2012 45.99 46.19 45.31 45.73 462,551 -0.47(-1.02%)
Nov 19, 2012 45.94 46.48 45.22 46.20 628,418 +1.00(+2.21%)
Nov 16, 2012 44.89 45.47 44.06 45.20 511,124 +0.39(+0.87%)
Nov 15, 2012 46.04 46.04 44.76 44.81 865,033 -1.38(-2.99%)
Nov 14, 2012 47.80 48.07 46.06 46.19 339,899 -1.43(-3.00%)
Nov 13, 2012 47.93 48.68 47.52 47.62 337,798 -0.91(-1.88%)
Nov 12, 2012 48.23 49.02 47.51 48.53 599,990 +1.16(+2.45%)
Nov 09, 2012 47.40 48.43 47.27 47.37 491,447 -0.26(-0.55%)
Nov 08, 2012 48.50 48.50 47.40 47.63 471,838 -0.87(-1.79%)
Nov 07, 2012 48.96 49.51 48.10 48.50 445,348 -1.74(-3.46%)
Nov 06, 2012 49.57 50.57 49.39 50.24 460,736 +0.88(+1.78%)
Nov 05, 2012 48.92 49.51 48.63 49.36 293,843 +0.19(+0.39%)
Nov 02, 2012 51.05 51.11 49.14 49.17 417,564 -1.65(-3.25%)
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.