Carpenter Technology Corp (NY: CRS )

38.94 USD -1.89 (-4.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 52.52 52.95 50.80 50.86 497,723 +0.56(+1.11%)
May 24, 2011 50.21 51.47 50.16 50.30 162,234 +0.30(+0.60%)
May 23, 2011 49.65 50.38 49.02 50.00 408,668 -0.59(-1.17%)
May 20, 2011 51.10 51.28 50.16 50.59 311,630 -0.63(-1.23%)
May 19, 2011 52.45 52.50 50.62 51.22 366,680 -0.99(-1.90%)
May 18, 2011 51.05 52.35 50.76 52.21 417,290 +1.37(+2.69%)
May 17, 2011 50.96 51.65 50.09 50.84 380,985 -0.46(-0.90%)
May 16, 2011 50.95 53.10 50.50 51.30 318,587 -0.10(-0.19%)
May 13, 2011 52.05 52.60 51.02 51.40 319,941 -0.62(-1.19%)
May 12, 2011 50.57 52.65 50.06 52.02 777,659 +1.46(+2.89%)
May 11, 2011 52.32 52.32 50.28 50.56 586,992 -2.06(-3.91%)
May 10, 2011 52.07 52.95 51.55 52.62 604,064 +0.60(+1.15%)
May 09, 2011 50.12 53.23 50.12 52.02 822,748 +2.02(+4.04%)
May 06, 2011 50.28 50.51 49.29 50.00 386,435 +0.65(+1.32%)
May 05, 2011 49.00 51.23 48.90 49.35 641,894 -0.23(-0.46%)
May 04, 2011 50.82 51.06 49.18 49.58 562,434 -1.21(-2.38%)
May 03, 2011 50.48 52.29 50.33 50.79 675,513 +0.13(+0.26%)
May 02, 2011 50.57 50.79 50.45 50.66 594,232 -0.60(-1.17%)
Apr 29, 2011 50.41 51.87 50.35 51.26 1,006,288 +0.65(+1.28%)
Apr 28, 2011 50.25 51.15 49.69 50.61 870,458 +0.29(+0.58%)
Apr 27, 2011 49.39 50.40 48.69 50.32 916,671 +0.88(+1.78%)
Apr 26, 2011 46.24 50.61 46.24 49.44 1,528,724 +4.48(+9.96%)
Apr 25, 2011 45.30 45.35 44.50 44.96 343,839 +0.06(+0.13%)
Apr 21, 2011 44.41 44.91 44.10 44.90 323,315 +0.85(+1.93%)
Apr 20, 2011 44.75 44.75 43.70 44.05 345,679 +0.85(+1.97%)
Apr 19, 2011 41.68 43.40 41.68 43.20 525,865 +1.72(+4.15%)
Apr 18, 2011 41.33 41.63 40.91 41.48 353,234 -0.76(-1.80%)
Apr 15, 2011 41.19 42.51 41.19 42.24 291,699 +1.19(+2.90%)
Apr 14, 2011 40.39 41.63 40.39 41.05 249,101 +0.27(+0.66%)
Apr 13, 2011 41.06 41.40 40.00 40.78 252,934 +0.09(+0.22%)
Apr 12, 2011 40.53 41.32 40.36 40.69 260,711 -0.29(-0.71%)
Apr 11, 2011 41.93 42.00 40.61 40.98 289,851 -0.99(-2.36%)
Apr 08, 2011 42.76 42.92 41.71 41.97 208,489 -0.47(-1.11%)
Apr 07, 2011 42.68 43.45 42.18 42.44 368,137 -0.20(-0.47%)
Apr 06, 2011 43.00 43.47 42.53 42.64 418,817 +0.01(+0.02%)
Apr 05, 2011 42.22 43.19 41.93 42.63 642,713 +0.20(+0.47%)
Apr 04, 2011 42.97 43.05 42.10 42.43 357,303 -0.35(-0.82%)
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.