Skip to main content

Carpenter Technology Corp (NY: CRS )

148.67 +5.36 (+3.74%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 39.72 40.88 39.68 40.39 1,276,962 +0.65(+1.65%)
Apr 28, 2011 39.46 40.16 39.02 39.74 1,108,539 +0.23(+0.58%)
Apr 27, 2011 38.78 39.57 38.23 39.51 1,167,391 +0.69(+1.78%)
Apr 26, 2011 36.31 39.74 36.31 38.82 1,946,848 +3.52(+9.96%)
Apr 25, 2011 35.57 35.61 34.94 35.30 437,883 +0.05(+0.13%)
Apr 21, 2011 34.87 35.26 34.63 35.26 411,745 +0.67(+1.93%)
Apr 20, 2011 35.14 35.14 34.31 34.59 440,226 +0.67(+1.97%)
Apr 19, 2011 32.73 34.08 32.73 33.92 669,695 +1.35(+4.15%)
Apr 18, 2011 32.45 32.69 32.12 32.57 449,847 -0.60(-1.80%)
Apr 15, 2011 32.34 33.38 32.34 33.17 371,482 +0.93(+2.90%)
Apr 14, 2011 31.72 32.69 31.72 32.23 317,233 +0.21(+0.66%)
Apr 13, 2011 32.24 32.51 31.41 32.02 322,114 +0.07(+0.22%)
Apr 12, 2011 31.83 32.45 31.69 31.95 332,018 -0.23(-0.71%)
Apr 11, 2011 32.92 32.98 31.89 32.18 369,128 -0.78(-2.36%)
Apr 08, 2011 33.58 33.70 32.75 32.96 265,513 -0.37(-1.11%)
Apr 07, 2011 33.51 34.12 33.12 33.33 468,827 -0.16(-0.47%)
Apr 06, 2011 33.76 34.13 33.40 33.48 533,368 +0.01(+0.02%)
Apr 05, 2011 33.15 33.91 32.92 33.47 818,502 +0.16(+0.47%)
Apr 04, 2011 33.74 33.80 33.06 33.32 455,029 -0.27(-0.82%)
Apr 01, 2011 33.64 33.88 32.73 33.59 417,750 +0.05(+0.16%)
Mar 31, 2011 33.40 34.13 33.28 33.54 383,220 +0.09(+0.26%)
Mar 30, 2011 33.76 33.76 32.91 33.45 455,870 -0.20(-0.58%)
Mar 29, 2011 33.27 33.70 32.95 33.65 276,214 +0.43(+1.30%)
Mar 28, 2011 33.33 33.87 33.11 33.22 289,718 -0.06(-0.19%)
Mar 25, 2011 33.35 33.88 33.15 33.28 271,869 +0.03(+0.09%)
Mar 24, 2011 33.16 33.52 32.67 33.25 287,496 +0.31(+0.95%)
Mar 23, 2011 32.59 33.03 32.56 32.93 397,534 +0.22(+0.67%)
Mar 22, 2011 32.98 33.14 32.52 32.71 319,300 -0.27(-0.83%)
Mar 21, 2011 32.94 33.24 32.81 32.99 437,428 +0.93(+2.89%)
Mar 18, 2011 32.23 32.26 31.64 32.06 1,863,558 +0.33(+1.04%)
Mar 17, 2011 31.77 32.38 31.24 31.73 637,283 +0.62(+1.99%)
Mar 16, 2011 31.37 32.08 30.55 31.11 695,443 -0.25(-0.80%)
Mar 15, 2011 30.88 31.64 30.88 31.36 656,154 +0.11(+0.35%)
Mar 14, 2011 30.91 31.55 30.77 31.25 404,848 +0.13(+0.40%)
Mar 11, 2011 30.11 31.49 30.11 31.13 441,841 +0.68(+2.22%)
Mar 10, 2011 30.62 31.06 30.00 30.45 482,191 -0.61(-1.97%)
Mar 09, 2011 31.40 32.08 30.73 31.06 557,013 -0.79(-2.49%)
Mar 08, 2011 31.85 32.34 31.08 31.86 334,419 +0.17(+0.55%)
Mar 07, 2011 33.00 33.11 31.35 31.68 559,717 -1.04(-3.19%)
Mar 04, 2011 33.35 33.45 32.42 32.73 280,929 -0.48(-1.44%)
Mar 03, 2011 32.80 33.30 32.54 33.21 297,389 +0.88(+2.72%)
Mar 02, 2011 31.85 32.75 31.85 32.33 389,218 +0.44(+1.38%)
Mar 01, 2011 32.89 32.98 31.75 31.89 504,584 -0.76(-2.33%)
Feb 28, 2011 32.81 33.27 32.31 32.65 550,636 +0.05(+0.14%)
Feb 25, 2011 32.30 32.65 31.89 32.60 465,192 +0.59(+1.84%)
Feb 24, 2011 31.64 32.54 31.46 32.01 839,580 +0.36(+1.14%)
Feb 23, 2011 33.07 33.07 31.04 31.65 901,855 -1.42(-4.30%)
Feb 22, 2011 34.00 34.70 33.04 33.07 848,206 -1.64(-4.73%)
Feb 18, 2011 35.35 35.66 34.35 34.72 700,017 -0.46(-1.29%)
Feb 17, 2011 34.72 35.41 34.64 35.17 654,710 +0.55(+1.59%)
Feb 16, 2011 34.13 34.86 34.12 34.62 760,853 +0.70(+2.06%)
Feb 15, 2011 33.93 34.49 33.79 33.92 505,109 -0.15(-0.44%)
Feb 14, 2011 32.55 34.27 32.55 34.07 662,351 +1.77(+5.49%)
Feb 11, 2011 32.29 32.70 32.01 32.30 657,481 -0.12(-0.36%)
Feb 10, 2011 32.04 33.11 32.04 32.41 587,620 +0.04(+0.12%)
Feb 09, 2011 32.63 32.82 32.18 32.38 742,352 -0.47(-1.43%)
Feb 08, 2011 32.92 33.25 32.63 32.85 331,429 -0.09(-0.29%)
Feb 07, 2011 32.69 33.36 32.69 32.94 709,357 +0.29(+0.89%)
Feb 04, 2011 32.67 32.91 31.79 32.65 625,832 +0.24(+0.73%)
Feb 03, 2011 32.31 32.52 31.68 32.41 711,124 +0.13(+0.41%)
Feb 02, 2011 31.38 32.35 31.22 32.28 737,359 +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.