Skip to main content

Carpenter Technology Corp (NY: CRS )

70.38 +0.19 (+0.27%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.37 32.82 32.24 32.44 601,195 +0.29(+0.91%)
Jan 28, 2011 33.02 33.72 32.08 32.15 678,524 -0.92(-2.79%)
Jan 27, 2011 33.38 33.71 32.41 33.07 1,105,949 -0.36(-1.08%)
Jan 26, 2011 32.34 33.46 32.12 33.43 1,565,671 +0.08(+0.24%)
Jan 25, 2011 32.52 33.43 30.45 33.35 2,077,001 -0.28(-0.84%)
Jan 24, 2011 33.20 33.93 33.03 33.64 723,329 +0.57(+1.73%)
Jan 21, 2011 33.29 33.63 32.80 33.06 558,942 +0.15(+0.45%)
Jan 20, 2011 33.75 34.16 32.69 32.91 851,212 -1.15(-3.39%)
Jan 19, 2011 34.52 35.23 33.77 34.07 784,636 -1.21(-3.43%)
Jan 18, 2011 32.75 35.28 32.73 35.28 878,580 +2.41(+7.33%)
Jan 14, 2011 32.65 33.04 32.18 32.87 266,598 +0.20(+0.60%)
Jan 13, 2011 32.96 33.10 32.57 32.67 172,631 -0.27(-0.81%)
Jan 12, 2011 33.33 33.33 32.50 32.94 351,852 +0.00(+0.00%)
Jan 11, 2011 32.53 33.15 32.53 32.94 324,702 +0.60(+1.87%)
Jan 10, 2011 32.51 32.55 31.91 32.33 328,556 -0.44(-1.34%)
Jan 07, 2011 32.83 33.10 32.23 32.77 362,524 -0.07(-0.21%)
Jan 06, 2011 33.22 33.33 32.57 32.84 405,854 -0.50(-1.51%)
Jan 05, 2011 33.02 33.70 32.51 33.35 1,114,404 +0.13(+0.40%)
Jan 04, 2011 33.17 33.75 32.31 33.21 649,963 +0.42(+1.29%)
Jan 03, 2011 32.01 33.35 32.01 32.79 472,447 +1.20(+3.80%)
Dec 31, 2010 32.10 32.29 31.56 31.59 217,731 -0.61(-1.90%)
Dec 30, 2010 32.13 32.73 32.13 32.20 222,630 +0.00(+0.00%)
Dec 29, 2010 31.90 32.36 31.82 32.20 224,374 +0.42(+1.33%)
Dec 28, 2010 31.81 32.03 31.62 31.78 224,993 +0.12(+0.37%)
Dec 27, 2010 32.31 32.31 31.59 31.66 254,394 -0.78(-2.40%)
Dec 23, 2010 32.84 33.12 32.35 32.44 378,728 -0.46(-1.38%)
Dec 22, 2010 32.61 32.95 32.38 32.89 566,677 +0.42(+1.28%)
Dec 21, 2010 31.45 32.70 31.39 32.47 430,433 +1.24(+3.97%)
Dec 20, 2010 31.60 31.67 31.13 31.23 314,636 -0.32(-1.02%)
Dec 17, 2010 30.82 31.73 30.74 31.56 737,307 +0.68(+2.19%)
Dec 16, 2010 30.33 30.96 30.22 30.88 306,921 +0.53(+1.76%)
Dec 15, 2010 30.77 31.27 30.33 30.35 392,762 -0.53(-1.70%)
Dec 14, 2010 30.54 31.20 30.49 30.87 370,658 +0.37(+1.21%)
Dec 13, 2010 30.54 31.39 30.45 30.50 346,750 +0.30(+0.99%)
Dec 10, 2010 30.20 30.57 29.74 30.21 369,027 +0.05(+0.16%)
Dec 09, 2010 30.54 30.68 29.92 30.16 377,495 -0.11(-0.36%)
Dec 08, 2010 30.39 30.96 30.20 30.27 459,402 -0.09(-0.31%)
Dec 07, 2010 31.24 31.38 30.33 30.36 422,766 -0.27(-0.87%)
Dec 06, 2010 30.60 30.92 30.28 30.63 403,364 -0.23(-0.74%)
Dec 03, 2010 30.25 31.01 30.21 30.86 244,170 +0.38(+1.26%)
Dec 02, 2010 30.13 30.93 30.13 30.47 294,553 +0.46(+1.54%)
Dec 01, 2010 29.33 30.17 29.24 30.01 431,789 +1.38(+4.83%)
Nov 30, 2010 28.75 29.48 28.27 28.63 485,364 -0.42(-1.46%)
Nov 29, 2010 28.07 29.15 27.40 29.05 481,941 +0.78(+2.75%)
Nov 26, 2010 28.45 28.64 28.13 28.27 92,397 -0.52(-1.80%)
Nov 24, 2010 28.39 28.79 28.79 28.79 235,291 +0.69(+2.46%)
Nov 23, 2010 28.25 28.34 27.84 28.10 319,734 -0.71(-2.45%)
Nov 22, 2010 28.31 28.87 27.77 28.81 349,842 +0.33(+1.16%)
Nov 19, 2010 28.34 28.71 27.69 28.48 377,946 -0.03(-0.11%)
Nov 18, 2010 27.93 28.98 27.92 28.51 505,937 +1.13(+4.13%)
Nov 17, 2010 27.64 28.00 27.17 27.38 573,765 -0.22(-0.80%)
Nov 16, 2010 27.92 27.96 26.81 27.60 543,334 -0.78(-2.74%)
Nov 15, 2010 28.44 29.04 28.31 28.38 286,966 +0.24(+0.84%)
Nov 12, 2010 28.49 28.69 27.71 28.14 428,675 -0.75(-2.58%)
Nov 11, 2010 28.78 29.50 28.59 28.89 441,409 -0.27(-0.92%)
Nov 10, 2010 28.73 29.20 28.03 29.15 372,811 +0.53(+1.84%)
Nov 09, 2010 30.10 30.16 28.37 28.63 336,075 -1.28(-4.28%)
Nov 08, 2010 29.86 29.97 29.42 29.91 223,577 -0.07(-0.24%)
Nov 05, 2010 29.75 30.59 29.75 29.98 370,745 +0.26(+0.87%)
Nov 04, 2010 28.98 29.95 28.90 29.72 412,549 +1.30(+4.56%)
Nov 03, 2010 29.08 29.12 27.71 28.42 655,346 -0.60(-2.06%)
Nov 02, 2010 29.09 29.24 28.88 29.02 311,264 +0.32(+1.12%)
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.