Carpenter Technology Corp (NY: CRS )

40.66 USD -2.41 (-5.60%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 49.46 49.69 49.16 49.29 315,658 -0.36(-0.73%)
Mar 27, 2013 49.01 49.74 48.87 49.65 389,993 +0.12(+0.24%)
Mar 26, 2013 49.36 49.65 49.00 49.53 342,742 +0.17(+0.34%)
Mar 25, 2013 49.47 49.50 48.90 49.36 302,801 +0.07(+0.14%)
Mar 22, 2013 49.27 49.72 49.02 49.29 285,716 +0.19(+0.39%)
Mar 21, 2013 49.00 49.69 48.83 49.10 460,571 -0.13(-0.26%)
Mar 20, 2013 49.05 49.40 48.84 49.23 499,524 +0.48(+0.98%)
Mar 19, 2013 48.71 48.94 48.21 48.75 559,656 +0.02(+0.04%)
Mar 18, 2013 48.29 48.99 48.29 48.73 463,633 -0.38(-0.77%)
Mar 15, 2013 48.43 49.20 48.43 49.11 791,313 +0.76(+1.57%)
Mar 14, 2013 47.98 48.44 47.62 48.35 268,194 +0.65(+1.36%)
Mar 13, 2013 47.80 48.25 47.34 47.70 447,650 -0.05(-0.10%)
Mar 12, 2013 48.03 48.23 47.31 47.75 504,356 -0.27(-0.56%)
Mar 11, 2013 47.99 48.22 47.73 48.02 325,728 -0.06(-0.12%)
Mar 08, 2013 47.38 48.19 47.16 48.08 288,591 +1.03(+2.19%)
Mar 07, 2013 47.00 47.44 46.87 47.05 548,118 +0.14(+0.30%)
Mar 06, 2013 46.58 47.13 46.52 46.91 371,742 +0.59(+1.27%)
Mar 05, 2013 45.86 47.12 45.86 46.32 349,229 +0.63(+1.38%)
Mar 04, 2013 45.99 46.28 45.32 45.69 492,310 -0.63(-1.36%)
Mar 01, 2013 46.78 46.95 46.00 46.32 607,647 -0.91(-1.93%)
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%)
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.