Skip to main content

Carpenter Technology Corp (NY: CRS )

71.12 +0.93 (+1.32%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 39.88 41.04 39.83 40.55 1,271,913 +0.66(+1.65%)
Apr 28, 2011 39.61 40.32 39.17 39.90 1,104,155 +0.23(+0.58%)
Apr 27, 2011 38.94 39.73 38.38 39.67 1,162,775 +0.69(+1.78%)
Apr 26, 2011 36.45 39.90 36.45 38.98 1,939,150 +3.53(+9.96%)
Apr 25, 2011 35.71 35.75 35.08 35.44 436,151 +0.05(+0.13%)
Apr 21, 2011 35.01 35.40 34.77 35.40 410,117 +0.67(+1.93%)
Apr 20, 2011 35.28 35.28 34.45 34.73 438,485 +0.67(+1.97%)
Apr 19, 2011 32.86 34.21 32.86 34.06 667,047 +1.36(+4.15%)
Apr 18, 2011 32.58 32.82 32.25 32.70 448,069 -0.60(-1.80%)
Apr 15, 2011 32.47 33.51 32.47 33.30 370,013 +0.94(+2.90%)
Apr 14, 2011 31.84 32.82 31.84 32.36 315,978 +0.21(+0.66%)
Apr 13, 2011 32.37 32.64 31.53 32.15 320,840 +0.07(+0.22%)
Apr 12, 2011 31.95 32.57 31.82 32.08 330,705 -0.23(-0.71%)
Apr 11, 2011 33.06 33.11 32.01 32.31 367,669 -0.78(-2.36%)
Apr 08, 2011 33.71 33.84 32.88 33.09 264,463 -0.37(-1.11%)
Apr 07, 2011 33.65 34.25 33.25 33.46 466,973 -0.16(-0.47%)
Apr 06, 2011 33.90 34.27 33.53 33.62 531,259 +0.01(+0.02%)
Apr 05, 2011 33.28 34.05 33.06 33.61 815,266 +0.16(+0.47%)
Apr 04, 2011 33.88 33.94 33.19 33.45 453,230 -0.28(-0.82%)
Apr 01, 2011 33.77 34.02 32.86 33.73 416,098 +0.06(+0.16%)
Mar 31, 2011 33.54 34.26 33.41 33.67 381,704 +0.09(+0.26%)
Mar 30, 2011 33.90 33.90 33.04 33.58 454,067 -0.20(-0.58%)
Mar 29, 2011 33.40 33.84 33.08 33.78 275,122 +0.43(+1.30%)
Mar 28, 2011 33.47 34.01 33.24 33.35 288,573 -0.06(-0.19%)
Mar 25, 2011 33.48 34.02 33.28 33.41 270,794 +0.03(+0.09%)
Mar 24, 2011 33.29 33.65 32.80 33.38 286,359 +0.32(+0.95%)
Mar 23, 2011 32.72 33.16 32.69 33.06 395,962 +0.22(+0.67%)
Mar 22, 2011 33.11 33.28 32.65 32.84 318,037 -0.28(-0.83%)
Mar 21, 2011 33.07 33.37 32.95 33.12 435,698 +0.93(+2.89%)
Mar 18, 2011 32.35 32.39 31.77 32.19 1,856,189 +0.33(+1.04%)
Mar 17, 2011 31.90 32.51 31.36 31.86 634,763 +0.62(+1.99%)
Mar 16, 2011 31.49 32.20 30.67 31.23 692,693 -0.25(-0.80%)
Mar 15, 2011 31.00 31.76 31.00 31.49 653,559 +0.11(+0.35%)
Mar 14, 2011 31.03 31.68 30.90 31.38 403,247 +0.13(+0.40%)
Mar 11, 2011 30.23 31.61 30.23 31.25 440,094 +0.68(+2.22%)
Mar 10, 2011 30.74 31.19 30.11 30.57 480,284 -0.61(-1.97%)
Mar 09, 2011 31.53 32.20 30.85 31.19 554,811 -0.80(-2.49%)
Mar 08, 2011 31.98 32.46 31.20 31.98 333,096 +0.17(+0.55%)
Mar 07, 2011 33.13 33.24 31.48 31.81 557,504 -1.05(-3.19%)
Mar 04, 2011 33.48 33.58 32.55 32.86 279,818 -0.48(-1.44%)
Mar 03, 2011 32.93 33.43 32.67 33.34 296,213 +0.88(+2.72%)
Mar 02, 2011 31.98 32.88 31.98 32.46 387,679 +0.44(+1.38%)
Mar 01, 2011 33.02 33.11 31.88 32.01 502,589 -0.76(-2.33%)
Feb 28, 2011 32.94 33.40 32.44 32.78 548,458 +0.05(+0.14%)
Feb 25, 2011 32.42 32.78 32.01 32.73 463,353 +0.59(+1.84%)
Feb 24, 2011 31.77 32.67 31.58 32.14 836,261 +0.36(+1.14%)
Feb 23, 2011 33.21 33.21 31.17 31.78 898,289 -1.43(-4.30%)
Feb 22, 2011 34.14 34.84 33.17 33.21 844,852 -1.65(-4.73%)
Feb 18, 2011 35.49 35.80 34.49 34.85 697,249 -0.46(-1.30%)
Feb 17, 2011 34.85 35.55 34.77 35.31 652,121 +0.55(+1.59%)
Feb 16, 2011 34.27 34.99 34.25 34.76 757,845 +0.70(+2.06%)
Feb 15, 2011 34.06 34.62 33.92 34.06 503,112 -0.15(-0.44%)
Feb 14, 2011 32.68 34.40 32.68 34.21 659,732 +1.78(+5.49%)
Feb 11, 2011 32.42 32.83 32.13 32.42 654,881 -0.12(-0.36%)
Feb 10, 2011 32.16 33.24 32.16 32.54 585,296 +0.04(+0.12%)
Feb 09, 2011 32.76 32.95 32.31 32.50 739,416 -0.47(-1.43%)
Feb 08, 2011 33.06 33.39 32.76 32.98 330,118 -0.09(-0.29%)
Feb 07, 2011 32.82 33.49 32.82 33.07 706,552 +0.29(+0.89%)
Feb 04, 2011 32.80 33.04 31.91 32.78 623,357 +0.24(+0.73%)
Feb 03, 2011 32.44 32.65 31.80 32.54 708,312 +0.13(+0.41%)
Feb 02, 2011 31.50 32.48 31.34 32.41 734,444 +0.88(+2.80%)
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.