Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.06 41.63 40.89 41.15 473,951 +0.37(+0.91%)
Jan 28, 2011 41.89 42.77 40.69 40.78 534,913 -1.35(-3.20%)
Jan 27, 2011 42.52 42.94 41.29 42.13 868,147 -0.46(-1.08%)
Jan 26, 2011 41.20 42.62 40.92 42.59 1,229,019 +0.10(+0.24%)
Jan 25, 2011 41.43 42.59 38.79 42.49 1,630,402 -0.36(-0.84%)
Jan 24, 2011 42.29 43.23 42.08 42.85 567,798 +0.73(+1.73%)
Jan 21, 2011 42.41 42.84 41.79 42.12 438,758 +0.19(+0.45%)
Jan 20, 2011 42.99 43.52 41.65 41.93 668,184 -1.47(-3.39%)
Jan 19, 2011 43.98 44.88 43.02 43.40 615,923 -1.54(-3.43%)
Jan 18, 2011 41.72 44.94 41.70 44.94 689,667 +3.07(+7.33%)
Jan 14, 2011 41.59 42.09 40.99 41.87 209,274 +0.25(+0.60%)
Jan 13, 2011 41.99 42.17 41.49 41.62 135,512 -0.34(-0.81%)
Jan 12, 2011 42.46 42.46 41.40 41.96 276,197 +0.00(+0.00%)
Jan 11, 2011 41.44 42.23 41.44 41.96 254,885 +0.77(+1.87%)
Jan 10, 2011 41.41 41.47 40.65 41.19 257,910 -0.56(-1.34%)
Jan 07, 2011 41.82 42.17 41.06 41.75 284,574 -0.09(-0.22%)
Jan 06, 2011 42.31 42.46 41.49 41.84 318,587 -0.64(-1.51%)
Jan 05, 2011 42.07 42.93 41.42 42.48 874,784 +0.17(+0.40%)
Jan 04, 2011 42.25 42.99 41.16 42.31 510,208 +0.54(+1.29%)
Jan 03, 2011 40.78 42.49 40.78 41.77 370,861 +1.53(+3.80%)
Dec 31, 2010 40.89 41.14 40.20 40.24 170,915 -0.78(-1.90%)
Dec 30, 2010 40.93 41.70 40.93 41.02 174,760 +0.00(+0.00%)
Dec 29, 2010 40.64 41.22 40.54 41.02 176,129 +0.54(+1.33%)
Dec 28, 2010 40.52 40.81 40.28 40.48 176,615 +0.15(+0.37%)
Dec 27, 2010 41.16 41.16 40.24 40.33 199,694 -0.99(-2.40%)
Dec 23, 2010 41.84 42.19 41.21 41.32 297,294 -0.58(-1.38%)
Dec 22, 2010 41.54 41.98 41.25 41.90 444,830 +0.53(+1.28%)
Dec 21, 2010 40.06 41.66 39.99 41.37 337,881 +1.58(+3.97%)
Dec 20, 2010 40.25 40.34 39.66 39.79 246,983 -0.41(-1.02%)
Dec 17, 2010 39.26 40.42 39.16 40.20 578,771 +0.86(+2.19%)
Dec 16, 2010 38.64 39.43 38.50 39.34 240,927 +0.68(+1.76%)
Dec 15, 2010 39.20 39.83 38.64 38.66 308,310 -0.67(-1.70%)
Dec 14, 2010 38.90 39.75 38.84 39.33 290,959 +0.47(+1.21%)
Dec 13, 2010 38.91 39.99 38.79 38.86 272,192 +0.38(+0.99%)
Dec 10, 2010 38.47 38.94 37.89 38.48 289,679 +0.06(+0.16%)
Dec 09, 2010 38.91 39.09 38.12 38.42 296,326 -0.14(-0.36%)
Dec 08, 2010 38.72 39.44 38.47 38.56 360,621 -0.12(-0.31%)
Dec 07, 2010 39.80 39.97 38.64 38.68 331,863 -0.34(-0.87%)
Dec 06, 2010 38.98 39.39 38.57 39.02 316,633 -0.29(-0.74%)
Dec 03, 2010 38.54 39.50 38.49 39.31 191,669 +0.49(+1.26%)
Dec 02, 2010 38.38 39.40 38.38 38.82 231,218 +0.59(+1.54%)
Dec 01, 2010 37.37 38.43 37.25 38.23 338,946 +1.76(+4.83%)
Nov 30, 2010 36.63 37.56 36.02 36.47 381,001 -0.54(-1.46%)
Nov 29, 2010 35.76 37.14 34.90 37.01 378,314 +0.99(+2.75%)
Nov 26, 2010 36.24 36.48 35.84 36.02 72,530 -0.66(-1.80%)
Nov 24, 2010 36.17 36.68 36.68 36.68 184,699 +0.88(+2.46%)
Nov 23, 2010 35.99 36.10 35.46 35.80 250,985 -0.90(-2.45%)
Nov 22, 2010 36.07 36.78 35.38 36.70 274,619 +0.42(+1.16%)
Nov 19, 2010 36.10 36.58 35.28 36.28 296,680 -0.04(-0.11%)
Nov 18, 2010 35.58 36.92 35.57 36.32 397,150 +1.44(+4.13%)
Nov 17, 2010 35.21 35.67 34.61 34.88 450,394 -0.28(-0.80%)
Nov 16, 2010 35.57 35.62 34.15 35.16 426,506 -0.99(-2.74%)
Nov 15, 2010 36.23 37.00 36.07 36.15 225,263 +0.30(+0.84%)
Nov 12, 2010 36.29 36.55 35.30 35.85 336,501 -0.95(-2.58%)
Nov 11, 2010 36.66 37.58 36.42 36.80 346,497 -0.34(-0.92%)
Nov 10, 2010 36.60 37.20 35.71 37.14 292,649 +0.67(+1.84%)
Nov 09, 2010 38.35 38.42 36.14 36.47 263,812 -1.63(-4.28%)
Nov 08, 2010 38.04 38.18 37.48 38.10 175,504 -0.09(-0.24%)
Nov 05, 2010 37.90 38.97 37.90 38.19 291,027 +0.33(+0.87%)
Nov 04, 2010 36.92 38.16 36.82 37.86 323,843 +1.65(+4.56%)
Nov 03, 2010 37.05 37.10 35.30 36.21 514,433 -0.76(-2.06%)
Nov 02, 2010 37.06 37.25 36.80 36.97 244,336 +0.41(+1.12%)
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.