Skip to main content

Carpenter Technology Corp (NY: CRS )

148.88 +5.57 (+3.89%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 40.75 41.45 40.71 40.89 376,797 -0.56(-1.34%)
Dec 29, 2011 41.24 41.68 41.07 41.45 312,482 +0.28(+0.68%)
Dec 28, 2011 41.99 42.08 40.87 41.17 308,633 -0.95(-2.26%)
Dec 27, 2011 41.87 42.65 41.79 42.12 360,166 +0.18(+0.44%)
Dec 23, 2011 41.94 42.15 41.60 41.94 150,422 +0.56(+1.34%)
Dec 21, 2011 41.33 41.93 40.39 41.38 275,363 -0.14(-0.34%)
Dec 20, 2011 40.02 41.76 40.02 41.53 481,579 +2.37(+6.07%)
Dec 19, 2011 41.02 41.18 38.94 39.15 394,117 -1.60(-3.92%)
Dec 16, 2011 39.92 41.16 39.68 40.75 865,975 +1.16(+2.93%)
Dec 15, 2011 38.67 39.79 38.31 39.59 774,337 +1.60(+4.22%)
Dec 14, 2011 38.16 38.78 37.48 37.98 692,494 -0.40(-1.03%)
Dec 13, 2011 40.97 41.18 38.14 38.38 529,042 -2.06(-5.09%)
Dec 12, 2011 41.77 41.77 39.73 40.44 538,357 -1.40(-3.34%)
Dec 09, 2011 40.22 41.99 40.22 41.84 416,168 +1.64(+4.07%)
Dec 08, 2011 41.19 41.60 39.98 40.20 367,280 -1.54(-3.69%)
Dec 07, 2011 41.61 41.95 40.80 41.74 381,409 -0.36(-0.85%)
Dec 06, 2011 41.88 42.61 41.18 42.10 463,816 +0.13(+0.30%)
Dec 05, 2011 43.07 43.07 41.53 41.97 570,309 +0.04(+0.09%)
Dec 02, 2011 43.83 44.12 41.76 41.93 463,275 -1.11(-2.58%)
Dec 01, 2011 43.00 43.86 42.46 43.04 501,635 +0.04(+0.09%)
Nov 30, 2011 41.18 43.03 41.16 43.00 783,269 +3.88(+9.91%)
Nov 29, 2011 38.98 39.79 38.44 39.13 434,549 -0.01(-0.02%)
Nov 28, 2011 38.80 39.36 38.48 39.13 582,798 +1.93(+5.19%)
Nov 25, 2011 37.20 37.83 36.97 37.20 213,728 -0.18(-0.49%)
Nov 23, 2011 38.58 38.91 37.28 37.39 713,456 -1.85(-4.72%)
Nov 22, 2011 39.25 39.87 38.75 39.24 333,298 -0.28(-0.70%)
Nov 21, 2011 40.11 40.11 38.93 39.52 629,049 -1.64(-3.99%)
Nov 18, 2011 41.64 41.88 40.91 41.16 421,555 -0.14(-0.33%)
Nov 17, 2011 42.20 42.77 40.94 41.30 663,693 -0.83(-1.96%)
Nov 16, 2011 42.09 43.11 41.91 42.12 728,278 -0.73(-1.71%)
Nov 15, 2011 42.36 43.21 41.64 42.85 676,537 +0.21(+0.48%)
Nov 14, 2011 42.84 43.48 42.28 42.65 462,153 -0.60(-1.38%)
Nov 11, 2011 42.95 43.84 42.69 43.24 541,596 +1.04(+2.47%)
Nov 10, 2011 42.72 42.88 41.13 42.20 598,532 +0.60(+1.43%)
Nov 09, 2011 43.00 43.41 41.35 41.60 674,334 -3.03(-6.80%)
Nov 08, 2011 44.92 45.20 43.91 44.64 674,285 +0.03(+0.07%)
Nov 07, 2011 45.54 46.01 43.65 44.61 616,740 -0.77(-1.70%)
Nov 04, 2011 45.47 45.91 44.11 45.38 691,646 -0.63(-1.36%)
Nov 03, 2011 45.56 46.89 44.60 46.01 851,748 +1.20(+2.68%)
Nov 02, 2011 44.42 45.00 42.84 44.81 942,276 +1.30(+2.99%)
Nov 01, 2011 42.41 44.50 42.22 43.50 952,607 -1.55(-3.44%)
Oct 31, 2011 46.65 46.69 45.01 45.05 776,569 -2.23(-4.72%)
Oct 28, 2011 45.17 47.50 45.17 47.28 798,383 +0.60(+1.28%)
Oct 27, 2011 44.72 47.66 44.72 46.69 1,309,582 +3.70(+8.61%)
Oct 26, 2011 42.78 43.44 41.50 42.99 933,814 +1.09(+2.60%)
Oct 25, 2011 41.63 43.28 40.39 41.90 1,106,066 +0.16(+0.38%)
Oct 24, 2011 39.56 41.93 39.56 41.74 812,021 +2.44(+6.20%)
Oct 21, 2011 37.32 39.51 37.32 39.30 510,079 +2.10(+5.64%)
Oct 20, 2011 37.83 38.17 36.47 37.20 913,548 -0.87(-2.29%)
Oct 19, 2011 39.33 39.43 37.79 38.07 369,003 -1.52(-3.84%)
Oct 18, 2011 37.45 39.82 36.85 39.59 471,000 +1.91(+5.08%)
Oct 17, 2011 38.72 38.76 37.39 37.68 470,473 -1.43(-3.66%)
Oct 14, 2011 38.95 39.32 38.15 39.11 332,247 +0.90(+2.36%)
Oct 13, 2011 37.86 38.48 36.98 38.21 343,276 -0.11(-0.29%)
Oct 12, 2011 37.77 39.09 37.72 38.32 688,627 +1.04(+2.80%)
Oct 11, 2011 36.99 37.92 36.82 37.28 387,170 -0.32(-0.84%)
Oct 10, 2011 36.82 37.72 36.79 37.59 459,776 +1.93(+5.41%)
Oct 07, 2011 37.00 37.05 35.15 35.66 614,908 -0.84(-2.30%)
Oct 06, 2011 36.29 36.75 35.85 36.50 434,027 +0.94(+2.65%)
Oct 05, 2011 34.25 35.88 33.49 35.56 774,972 +1.44(+4.22%)
Oct 04, 2011 32.32 34.13 31.11 34.12 1,003,727 +1.42(+4.36%)
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.