Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 47.69 47.94 47.08 47.23 273,070 -0.31(-0.65%)
Feb 27, 2013 46.80 47.76 46.80 47.54 460,415 +0.73(+1.56%)
Feb 26, 2013 46.54 46.92 46.32 46.81 360,434 +0.55(+1.19%)
Feb 25, 2013 48.07 48.46 46.19 46.26 359,283 -1.62(-3.38%)
Feb 22, 2013 47.89 48.02 47.40 47.88 274,863 +0.32(+0.67%)
Feb 21, 2013 48.39 48.51 46.57 47.56 834,292 -0.95(-1.96%)
Feb 20, 2013 50.63 50.71 48.44 48.51 525,490 -2.35(-4.62%)
Feb 19, 2013 51.48 51.88 50.70 50.86 217,450 -0.50(-0.97%)
Feb 15, 2013 51.21 51.66 50.99 51.36 219,988 +0.20(+0.39%)
Feb 14, 2013 50.70 51.35 50.60 51.16 261,708 +0.24(+0.47%)
Feb 13, 2013 51.21 51.53 50.54 50.92 431,102 -0.27(-0.53%)
Feb 12, 2013 51.39 51.65 50.89 51.19 227,278 -0.36(-0.70%)
Feb 11, 2013 51.61 51.84 51.35 51.55 213,531 -0.28(-0.54%)
Feb 08, 2013 51.05 51.84 51.05 51.83 271,941 +0.68(+1.33%)
Feb 07, 2013 50.83 51.25 50.65 51.15 424,842 +0.37(+0.73%)
Feb 06, 2013 50.55 51.45 50.31 50.78 475,440 +0.21(+0.42%)
Feb 04, 2013 51.68 51.79 50.43 50.57 564,238 -1.69(-3.23%)
Feb 01, 2013 52.52 52.80 52.00 52.26 315,683 -0.07(-0.13%)
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%)
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.