Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.52 39.07 38.52 39.01 838,753 +0.40(+1.04%)
Nov 29, 2012 37.76 38.61 37.55 38.61 927,335 +1.18(+3.14%)
Nov 28, 2012 36.70 37.47 36.29 37.43 526,385 +0.41(+1.11%)
Nov 27, 2012 37.05 37.50 36.99 37.02 457,257 -0.27(-0.71%)
Nov 26, 2012 37.31 37.41 36.61 37.29 519,333 -0.09(-0.24%)
Nov 23, 2012 37.31 37.43 36.80 37.38 260,289 +0.29(+0.78%)
Nov 21, 2012 36.90 37.18 36.49 37.09 279,964 +0.27(+0.74%)
Nov 20, 2012 37.02 37.18 36.48 36.81 574,586 -0.38(-1.02%)
Nov 19, 2012 36.98 37.42 36.40 37.19 780,628 +0.80(+2.21%)
Nov 16, 2012 36.14 36.60 35.47 36.39 634,924 +0.31(+0.87%)
Nov 15, 2012 37.06 37.06 36.03 36.07 1,074,554 -1.11(-2.99%)
Nov 14, 2012 38.48 38.69 37.08 37.18 422,226 -1.15(-3.00%)
Nov 13, 2012 38.58 39.19 38.25 38.33 419,616 -0.73(-1.88%)
Nov 12, 2012 38.83 39.46 38.25 39.07 745,315 +0.93(+2.45%)
Nov 09, 2012 38.16 38.99 38.05 38.13 610,481 -0.21(-0.55%)
Nov 08, 2012 39.04 39.04 38.16 38.34 586,123 -0.70(-1.79%)
Nov 07, 2012 39.41 39.86 38.72 39.04 553,216 -1.40(-3.46%)
Nov 06, 2012 39.90 40.71 39.76 40.44 572,332 +0.71(+1.78%)
Nov 05, 2012 39.38 39.86 39.15 39.74 365,015 +0.15(+0.39%)
Nov 02, 2012 41.10 41.14 39.56 39.58 518,703 -1.33(-3.25%)
Nov 01, 2012 39.33 40.96 39.08 40.91 1,036,222 +1.78(+4.55%)
Oct 31, 2012 39.80 39.94 39.01 39.13 404,045 -0.68(-1.70%)
Oct 26, 2012 40.29 39.81 39.81 39.81 388,688 -0.52(-1.30%)
Oct 25, 2012 41.39 41.43 39.92 40.33 772,703 -0.56(-1.38%)
Oct 24, 2012 41.48 41.91 40.63 40.89 599,069 -1.08(-2.57%)
Oct 23, 2012 41.60 43.15 40.85 41.97 825,894 -0.08(-0.19%)
Oct 19, 2012 43.34 43.37 41.63 42.05 631,236 -1.38(-3.19%)
Oct 18, 2012 42.83 43.57 42.63 43.44 511,098 +0.40(+0.93%)
Oct 17, 2012 42.36 43.33 42.10 43.04 662,582 +0.84(+2.00%)
Oct 16, 2012 41.96 42.52 41.92 42.20 406,484 +0.50(+1.19%)
Oct 15, 2012 40.86 41.72 40.45 41.70 264,451 +0.70(+1.70%)
Oct 12, 2012 41.59 41.75 40.53 41.00 355,076 -0.63(-1.50%)
Oct 11, 2012 42.26 42.32 41.47 41.63 377,774 -0.13(-0.31%)
Oct 10, 2012 42.42 42.42 41.46 41.75 259,842 -0.67(-1.57%)
Oct 09, 2012 42.53 43.17 41.99 42.42 324,088 -0.05(-0.11%)
Oct 08, 2012 41.79 42.64 41.69 42.47 285,115 +0.26(+0.63%)
Oct 05, 2012 43.49 43.67 41.90 42.20 543,871 -0.84(-1.96%)
Oct 04, 2012 42.59 43.35 42.38 43.05 601,907 +0.73(+1.73%)
Oct 03, 2012 42.32 43.23 41.98 42.32 904,473 +0.46(+1.09%)
Oct 02, 2012 42.32 42.51 41.57 41.86 446,027 -0.27(-0.65%)
Oct 01, 2012 42.29 42.87 41.85 42.13 504,491 +0.15(+0.36%)
Sep 28, 2012 42.49 42.53 41.74 41.98 427,243 -0.74(-1.73%)
Sep 27, 2012 42.43 42.89 42.00 42.72 332,130 +0.63(+1.51%)
Sep 26, 2012 41.69 42.68 40.94 42.08 462,825 +0.60(+1.45%)
Sep 25, 2012 42.75 42.90 41.47 41.48 389,263 -1.08(-2.54%)
Sep 24, 2012 42.15 43.05 42.15 42.56 331,996 -0.43(-1.01%)
Sep 21, 2012 43.45 44.14 42.99 43.00 689,166 -0.26(-0.59%)
Sep 20, 2012 43.11 43.51 42.70 43.25 452,542 -0.44(-1.01%)
Sep 19, 2012 43.70 44.05 43.55 43.70 416,602 +0.01(+0.02%)
Sep 18, 2012 43.74 44.26 43.21 43.69 592,607 -0.06(-0.15%)
Sep 17, 2012 44.37 44.69 43.63 43.75 780,124 -0.94(-2.10%)
Sep 14, 2012 43.76 45.32 43.66 44.69 871,245 +0.98(+2.24%)
Sep 13, 2012 42.54 43.77 41.97 43.71 847,531 +1.18(+2.77%)
Sep 12, 2012 42.03 42.65 41.87 42.53 824,527 +0.52(+1.24%)
Sep 11, 2012 41.33 42.35 41.30 42.01 917,847 +0.80(+1.95%)
Sep 10, 2012 42.10 42.11 41.01 41.21 853,320 +0.65(+1.60%)
Sep 07, 2012 39.32 40.57 38.85 40.56 1,584,000 +1.81(+4.66%)
Sep 06, 2012 38.42 38.91 38.17 38.75 1,046,323 +0.82(+2.16%)
Sep 05, 2012 37.91 38.46 37.65 37.93 571,747 -0.11(-0.30%)
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.