Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.67 39.22 38.67 39.17 835,436 +0.40(+1.04%)
Nov 29, 2012 37.91 38.76 37.70 38.76 923,668 +1.18(+3.14%)
Nov 28, 2012 36.85 37.62 36.43 37.58 524,303 +0.41(+1.11%)
Nov 27, 2012 37.20 37.65 37.14 37.17 455,449 -0.27(-0.71%)
Nov 26, 2012 37.46 37.56 36.76 37.44 517,279 -0.09(-0.24%)
Nov 23, 2012 37.46 37.57 36.94 37.53 259,260 +0.29(+0.78%)
Nov 21, 2012 37.05 37.33 36.64 37.23 278,857 +0.27(+0.74%)
Nov 20, 2012 37.17 37.33 36.62 36.96 572,314 -0.38(-1.02%)
Nov 19, 2012 37.13 37.57 36.54 37.34 777,542 +0.81(+2.21%)
Nov 16, 2012 36.28 36.75 35.61 36.53 632,414 +0.32(+0.87%)
Nov 15, 2012 37.21 37.21 36.18 36.22 1,070,306 -1.12(-2.99%)
Nov 14, 2012 38.63 38.85 37.23 37.33 420,557 -1.16(-3.00%)
Nov 13, 2012 38.74 39.34 38.41 38.49 417,957 -0.74(-1.88%)
Nov 12, 2012 38.98 39.62 38.40 39.22 742,368 +0.94(+2.45%)
Nov 09, 2012 38.31 39.14 38.20 38.28 608,067 -0.21(-0.55%)
Nov 08, 2012 39.20 39.20 38.31 38.50 583,805 -0.70(-1.79%)
Nov 07, 2012 39.57 40.01 38.87 39.20 551,029 -1.41(-3.46%)
Nov 06, 2012 40.06 40.87 39.92 40.60 570,069 +0.71(+1.78%)
Nov 05, 2012 39.54 40.01 39.31 39.89 363,572 +0.15(+0.39%)
Nov 02, 2012 41.26 41.31 39.72 39.74 516,652 -1.33(-3.25%)
Nov 01, 2012 39.48 41.12 39.23 41.07 1,032,125 +1.79(+4.55%)
Oct 31, 2012 39.96 40.10 39.17 39.29 402,448 -0.68(-1.70%)
Oct 26, 2012 40.45 39.97 39.97 39.97 387,151 -0.53(-1.30%)
Oct 25, 2012 41.56 41.59 40.08 40.49 769,648 -0.57(-1.38%)
Oct 24, 2012 41.65 42.08 40.79 41.06 596,700 -1.08(-2.57%)
Oct 23, 2012 41.76 43.32 41.02 42.14 822,629 -0.08(-0.19%)
Oct 19, 2012 43.51 43.55 41.79 42.22 628,740 -1.39(-3.19%)
Oct 18, 2012 43.00 43.74 42.80 43.61 509,077 +0.40(+0.93%)
Oct 17, 2012 42.53 43.50 42.27 43.21 659,963 +0.85(+2.00%)
Oct 16, 2012 42.13 42.69 42.09 42.36 404,876 +0.50(+1.19%)
Oct 15, 2012 41.02 41.89 40.61 41.86 263,406 +0.70(+1.70%)
Oct 12, 2012 41.75 41.91 40.69 41.16 353,672 -0.63(-1.50%)
Oct 11, 2012 42.43 42.48 41.64 41.79 376,280 -0.13(-0.31%)
Oct 10, 2012 42.59 42.59 41.62 41.92 258,815 -0.67(-1.57%)
Oct 09, 2012 42.70 43.35 42.16 42.59 322,807 -0.05(-0.11%)
Oct 08, 2012 41.95 42.81 41.85 42.64 283,987 +0.27(+0.63%)
Oct 05, 2012 43.66 43.84 42.06 42.37 541,720 -0.85(-1.96%)
Oct 04, 2012 42.76 43.52 42.55 43.22 599,527 +0.73(+1.73%)
Oct 03, 2012 42.48 43.40 42.15 42.48 900,896 +0.46(+1.09%)
Oct 02, 2012 42.49 42.68 41.73 42.02 444,263 -0.27(-0.65%)
Oct 01, 2012 42.46 43.04 42.02 42.30 502,496 +0.15(+0.36%)
Sep 28, 2012 42.66 42.70 41.90 42.15 425,554 -0.74(-1.73%)
Sep 27, 2012 42.60 43.06 42.17 42.89 330,817 +0.64(+1.51%)
Sep 26, 2012 41.85 42.85 41.10 42.25 460,995 +0.60(+1.45%)
Sep 25, 2012 42.92 43.07 41.64 41.65 387,724 -1.09(-2.54%)
Sep 24, 2012 42.32 43.22 42.32 42.73 330,684 -0.44(-1.01%)
Sep 21, 2012 43.62 44.32 43.16 43.17 686,441 -0.26(-0.59%)
Sep 20, 2012 43.28 43.68 42.87 43.43 450,752 -0.44(-1.01%)
Sep 19, 2012 43.88 44.22 43.72 43.87 414,954 +0.01(+0.02%)
Sep 18, 2012 43.92 44.43 43.39 43.86 590,264 -0.06(-0.15%)
Sep 17, 2012 44.55 44.87 43.80 43.93 777,039 -0.94(-2.10%)
Sep 14, 2012 43.93 45.50 43.84 44.87 867,800 +0.98(+2.24%)
Sep 13, 2012 42.71 43.94 42.14 43.88 844,179 +1.18(+2.77%)
Sep 12, 2012 42.20 42.82 42.03 42.70 821,266 +0.52(+1.24%)
Sep 11, 2012 41.49 42.52 41.46 42.18 914,218 +0.81(+1.95%)
Sep 10, 2012 42.27 42.27 41.17 41.37 849,946 +0.65(+1.60%)
Sep 07, 2012 39.48 40.74 39.00 40.72 1,577,737 +1.81(+4.66%)
Sep 06, 2012 38.57 39.07 38.32 38.91 1,042,186 +0.82(+2.16%)
Sep 05, 2012 38.06 38.62 37.80 38.09 569,486 -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.