Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.21 46.21 44.44 45.06 637,617 -1.01(-2.19%)
May 30, 2012 46.84 47.13 45.84 46.07 341,603 -1.70(-3.56%)
May 29, 2012 47.21 47.99 46.99 47.77 384,292 +1.33(+2.86%)
May 25, 2012 47.73 47.73 46.30 46.44 328,283 -1.12(-2.35%)
May 24, 2012 48.63 48.68 46.52 47.56 657,183 -1.05(-2.16%)
May 23, 2012 47.20 48.74 46.00 48.61 1,171,463 +0.62(+1.29%)
May 22, 2012 48.63 49.18 47.57 47.99 632,624 -0.44(-0.91%)
May 21, 2012 45.94 48.49 45.94 48.43 608,168 +2.74(+6.00%)
May 18, 2012 45.82 46.43 44.06 45.69 851,590 +0.12(+0.26%)
May 17, 2012 47.80 48.02 45.28 45.57 919,481 -2.12(-4.45%)
May 16, 2012 49.35 49.81 47.67 47.69 600,622 -1.42(-2.89%)
May 15, 2012 50.74 50.74 48.89 49.11 385,869 -1.54(-3.04%)
May 14, 2012 50.62 51.17 50.35 50.65 329,931 -0.66(-1.29%)
May 11, 2012 51.30 52.66 51.17 51.31 360,024 -0.70(-1.35%)
May 10, 2012 52.30 52.34 50.95 52.01 526,526 +0.36(+0.70%)
May 09, 2012 51.16 52.51 50.94 51.65 388,889 -0.63(-1.21%)
May 08, 2012 52.10 52.35 50.94 52.28 777,223 -0.39(-0.74%)
May 07, 2012 52.40 53.06 52.23 52.67 292,583 -0.19(-0.36%)
May 04, 2012 53.65 53.92 52.36 52.86 511,274 -1.29(-2.38%)
May 03, 2012 55.20 55.24 53.74 54.15 558,198 -0.93(-1.69%)
May 02, 2012 55.06 55.29 54.56 55.08 287,263 -0.46(-0.83%)
May 01, 2012 55.43 56.90 55.43 55.54 412,249 -0.12(-0.22%)
Apr 30, 2012 55.98 56.45 55.66 55.66 524,062 -0.89(-1.57%)
Apr 27, 2012 56.46 56.85 56.07 56.55 440,568 +0.06(+0.11%)
Apr 26, 2012 56.77 56.77 55.86 56.49 719,033 -0.32(-0.56%)
Apr 25, 2012 53.50 57.44 53.50 56.81 1,172,382 +4.30(+8.19%)
Apr 24, 2012 52.46 53.40 52.34 52.51 358,043 -0.05(-0.10%)
Apr 23, 2012 51.96 52.59 51.32 52.56 435,995 -0.51(-0.96%)
Apr 20, 2012 53.45 54.05 52.97 53.07 411,685 +0.08(+0.15%)
Apr 19, 2012 53.32 53.89 52.53 52.99 445,889 -0.23(-0.43%)
Apr 18, 2012 53.51 54.06 53.16 53.22 381,209 -0.53(-0.99%)
Apr 17, 2012 53.65 54.79 53.61 53.75 337,688 +0.57(+1.07%)
Apr 16, 2012 53.19 53.57 52.15 53.18 396,359 +0.59(+1.12%)
Apr 13, 2012 52.90 53.22 52.54 52.59 481,036 -0.56(-1.05%)
Apr 12, 2012 51.79 53.53 51.79 53.15 743,248 +1.47(+2.84%)
Apr 11, 2012 51.15 51.98 51.03 51.68 757,204 +1.55(+3.09%)
Apr 10, 2012 50.93 51.40 49.95 50.13 490,591 -1.04(-2.03%)
Apr 09, 2012 50.17 51.30 50.17 51.17 466,722 -0.22(-0.43%)
Apr 05, 2012 51.13 51.83 51.02 51.39 487,531 +0.01(+0.02%)
Apr 04, 2012 50.72 51.53 50.49 51.38 721,661 -0.43(-0.83%)
Apr 03, 2012 52.49 52.65 51.04 51.81 697,081 -0.79(-1.50%)
Apr 02, 2012 52.20 53.20 52.08 52.60 858,418 +0.37(+0.71%)
Mar 30, 2012 52.58 52.84 51.56 52.23 445,522 +0.13(+0.25%)
Mar 29, 2012 50.86 52.24 50.25 52.10 406,537 +0.64(+1.24%)
Mar 28, 2012 52.03 52.03 50.07 51.46 420,649 -0.77(-1.47%)
Mar 27, 2012 52.24 53.31 52.09 52.23 499,576 -0.16(-0.31%)
Mar 26, 2012 51.85 52.42 51.13 52.39 292,482 +1.26(+2.46%)
Mar 23, 2012 50.60 51.49 50.50 51.13 464,610 +0.42(+0.83%)
Mar 22, 2012 51.09 51.20 50.12 50.71 449,689 -1.23(-2.37%)
Mar 21, 2012 51.86 52.25 51.27 51.94 360,224 +0.07(+0.13%)
Mar 20, 2012 52.34 52.34 51.16 51.87 582,629 -0.81(-1.54%)
Mar 19, 2012 51.31 53.49 51.31 52.68 409,251 +1.17(+2.27%)
Mar 16, 2012 51.10 52.19 51.06 51.51 490,790 +0.56(+1.10%)
Mar 15, 2012 50.38 51.26 50.01 50.95 523,299 +0.54(+1.07%)
Mar 14, 2012 51.59 51.92 50.22 50.41 613,388 -1.49(-2.87%)
Mar 13, 2012 51.26 52.10 50.89 51.90 371,354 +1.20(+2.37%)
Mar 12, 2012 51.36 51.93 50.64 50.70 272,726 -0.73(-1.42%)
Mar 09, 2012 50.46 52.05 50.28 51.43 526,075 +0.97(+1.92%)
Mar 08, 2012 50.21 50.70 49.63 50.46 267,297 +0.96(+1.94%)
Mar 07, 2012 49.57 49.84 48.77 49.50 403,599 +0.04(+0.08%)
Mar 06, 2012 50.07 50.42 49.29 49.46 648,376 -1.51(-2.96%)
Mar 05, 2012 51.50 51.75 50.43 50.97 622,239 -0.85(-1.64%)
Mar 02, 2012 52.70 53.11 51.16 51.82 444,704 -1.08(-2.04%)
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.