Carpenter Technology Corp (NY: CRS )

44.50 USD +2.03 (+4.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 51.20 52.27 50.14 50.47 378,060 -0.08(-0.16%)
Aug 30, 2011 49.78 51.11 49.35 50.55 376,000 +0.50(+1.00%)
Aug 29, 2011 48.86 50.12 48.65 50.05 491,332 +2.29(+4.79%)
Aug 26, 2011 43.66 47.80 43.10 47.76 590,915 +3.46(+7.81%)
Aug 25, 2011 45.50 45.62 44.01 44.30 360,199 -0.76(-1.69%)
Aug 24, 2011 44.20 45.26 44.15 45.06 416,324 +0.48(+1.08%)
Aug 23, 2011 43.40 44.58 42.85 44.58 527,306 +1.54(+3.58%)
Aug 22, 2011 45.01 45.16 42.80 43.04 346,751 -0.64(-1.47%)
Aug 19, 2011 43.23 45.39 43.23 43.68 398,327 -0.64(-1.44%)
Aug 18, 2011 46.07 46.09 43.81 44.32 443,302 -3.21(-6.75%)
Aug 17, 2011 48.37 48.84 47.17 47.53 282,407 -0.20(-0.42%)
Aug 16, 2011 49.06 49.58 47.63 47.73 415,274 -2.01(-4.04%)
Aug 15, 2011 49.45 50.14 48.63 49.74 309,133 +0.76(+1.55%)
Aug 12, 2011 48.81 49.37 48.05 48.98 440,006 +0.76(+1.58%)
Aug 11, 2011 46.01 48.81 45.27 48.22 699,455 +2.46(+5.38%)
Aug 10, 2011 46.09 47.32 44.09 45.76 981,416 -1.55(-3.28%)
Aug 09, 2011 46.48 47.33 43.64 47.31 578,128 +3.34(+7.60%)
Aug 08, 2011 46.48 47.08 43.87 43.97 775,033 -4.80(-9.84%)
Aug 05, 2011 50.81 51.44 47.13 48.77 720,218 -1.27(-2.54%)
Aug 04, 2011 53.66 53.66 49.96 50.04 780,199 -4.72(-8.62%)
Aug 03, 2011 55.08 55.23 51.87 54.76 999,653 -0.50(-0.90%)
Aug 02, 2011 56.76 57.38 55.26 55.26 611,388 -2.20(-3.83%)
Aug 01, 2011 58.51 58.64 57.05 57.46 540,303 +0.02(+0.03%)
Jul 29, 2011 53.31 58.49 53.29 57.44 937,697 +0.92(+1.63%)
Jul 28, 2011 56.46 59.99 55.99 56.52 1,228,967 +1.60(+2.91%)
Jul 27, 2011 56.71 57.10 54.69 54.92 624,487 -2.32(-4.05%)
Jul 26, 2011 57.21 57.56 56.46 57.24 369,030 -0.16(-0.28%)
Jul 25, 2011 57.15 57.72 56.89 57.40 302,317 -0.33(-0.57%)
Jul 22, 2011 57.75 58.03 57.62 57.73 218,348 +0.08(+0.14%)
Jul 21, 2011 57.30 58.97 57.19 57.65 474,163 +0.62(+1.09%)
Jul 20, 2011 58.01 58.14 56.59 57.03 523,249 -0.92(-1.59%)
Jul 19, 2011 55.85 58.18 55.81 57.95 552,857 +2.49(+4.49%)
Jul 18, 2011 55.25 55.97 55.03 55.46 400,793 -0.33(-0.59%)
Jul 15, 2011 54.83 55.84 54.33 55.79 577,684 +1.30(+2.39%)
Jul 14, 2011 55.72 56.21 54.05 54.49 530,523 -1.12(-2.01%)
Jul 13, 2011 55.59 56.85 55.35 55.61 807,545 -0.54(-0.96%)
Jul 12, 2011 56.33 56.90 55.83 56.15 467,207 -0.40(-0.71%)
Jul 11, 2011 56.55 57.10 56.28 56.55 413,914 -0.84(-1.46%)
Jul 08, 2011 56.90 57.72 56.68 57.39 385,175 -0.37(-0.64%)
Jul 07, 2011 58.33 58.67 57.46 57.76 593,430 -0.03(-0.05%)
Jul 06, 2011 58.08 58.14 57.17 57.79 324,049 -0.39(-0.67%)
Jul 05, 2011 57.96 58.78 57.79 58.18 459,379 +0.27(+0.47%)
Jul 01, 2011 57.74 58.21 56.50 57.91 444,512 +0.23(+0.40%)
Jun 30, 2011 56.89 59.04 56.55 57.68 644,154 +1.14(+2.02%)
Jun 29, 2011 56.61 57.57 56.43 56.54 636,675 +0.39(+0.69%)
Jun 28, 2011 53.40 56.51 53.25 56.15 667,420 +3.02(+5.68%)
Jun 27, 2011 53.45 53.74 52.56 53.13 306,819 -0.13(-0.24%)
Jun 24, 2011 53.12 54.38 53.10 53.26 757,790 +0.12(+0.23%)
Jun 23, 2011 52.15 53.19 50.97 53.14 515,725 -0.18(-0.34%)
Jun 22, 2011 52.24 54.06 52.03 53.32 662,818 +0.97(+1.85%)
Jun 21, 2011 52.24 53.70 52.17 52.35 896,793 +0.43(+0.83%)
Jun 20, 2011 52.04 52.11 51.44 51.92 1,780,973 +4.04(+8.44%)
Jun 17, 2011 48.69 48.80 47.61 47.88 981,409 -0.25(-0.52%)
Jun 16, 2011 48.59 49.02 47.63 48.13 641,909 -0.44(-0.91%)
Jun 15, 2011 49.01 49.27 47.76 48.57 431,182 -0.80(-1.62%)
Jun 14, 2011 48.81 49.94 48.81 49.37 416,966 +1.08(+2.24%)
Jun 13, 2011 49.36 49.56 47.50 48.29 369,534 -0.94(-1.91%)
Jun 10, 2011 49.65 50.12 48.57 49.23 446,415 -0.65(-1.30%)
Jun 09, 2011 49.16 50.33 48.48 49.88 359,729 +1.00(+2.05%)
Jun 08, 2011 49.81 50.16 48.71 48.88 727,013 -0.93(-1.87%)
Jun 07, 2011 51.09 51.09 49.75 49.81 413,647 -0.73(-1.44%)
Jun 06, 2011 50.94 51.63 50.44 50.54 392,664 -0.32(-0.63%)
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.