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 (%)
Aug 31, 2012 38.27 38.55 37.61 38.07 507,379 +0.13(+0.34%)
Aug 30, 2012 38.78 38.83 37.60 37.94 522,217 -1.11(-2.85%)
Aug 29, 2012 39.38 39.54 38.95 39.05 356,029 -0.30(-0.76%)
Aug 27, 2012 39.83 40.00 38.90 39.35 254,102 -0.16(-0.41%)
Aug 24, 2012 39.78 39.87 39.07 39.51 277,272 -0.24(-0.61%)
Aug 23, 2012 40.57 41.09 39.66 39.75 491,791 -0.82(-2.02%)
Aug 22, 2012 40.49 40.72 39.82 40.57 142,553 +0.02(+0.06%)
Aug 21, 2012 40.64 41.71 40.37 40.55 346,055 +0.02(+0.04%)
Aug 20, 2012 40.58 40.85 40.13 40.53 282,773 -0.20(-0.49%)
Aug 17, 2012 40.93 40.96 40.39 40.73 285,746 -0.23(-0.57%)
Aug 16, 2012 39.93 41.46 39.68 40.96 275,017 +1.13(+2.84%)
Aug 15, 2012 39.65 40.03 39.34 39.83 140,282 +0.01(+0.02%)
Aug 14, 2012 40.12 40.24 39.62 39.82 207,925 +0.00(+0.00%)
Aug 13, 2012 40.75 40.92 39.05 39.82 233,925 -1.08(-2.63%)
Aug 10, 2012 40.22 40.96 39.70 40.90 300,565 +0.44(+1.09%)
Aug 09, 2012 39.94 41.12 39.94 40.46 253,088 +0.30(+0.76%)
Aug 08, 2012 39.99 40.67 39.72 40.15 284,965 +0.02(+0.04%)
Aug 07, 2012 40.07 40.87 40.07 40.14 379,014 +0.31(+0.79%)
Aug 06, 2012 39.01 40.52 39.01 39.82 314,099 +0.97(+2.50%)
Aug 03, 2012 38.51 40.08 38.19 38.85 637,549 +1.20(+3.18%)
Aug 02, 2012 37.52 38.49 37.10 37.66 422,406 -0.23(-0.61%)
Aug 01, 2012 38.46 38.52 37.22 37.89 448,803 -0.52(-1.36%)
Jul 31, 2012 37.04 39.71 36.84 38.41 1,042,622 +1.17(+3.15%)
Jul 30, 2012 37.51 37.52 36.60 37.24 655,066 -0.27(-0.73%)
Jul 27, 2012 36.34 37.95 36.03 37.51 534,781 +1.49(+4.14%)
Jul 26, 2012 36.13 36.28 35.47 36.02 467,440 +0.62(+1.75%)
Jul 25, 2012 35.74 35.85 34.90 35.40 601,102 -0.14(-0.41%)
Jul 24, 2012 35.94 36.30 35.03 35.55 601,689 -0.39(-1.09%)
Jul 23, 2012 36.14 36.15 35.61 35.94 643,810 -1.26(-3.39%)
Jul 20, 2012 38.76 38.85 37.06 37.20 894,896 -2.15(-5.47%)
Jul 19, 2012 39.20 39.41 38.80 39.35 312,956 +0.39(+1.01%)
Jul 18, 2012 38.32 39.21 38.09 38.96 240,318 +0.37(+0.96%)
Jul 17, 2012 39.16 39.16 38.04 38.59 430,732 -0.23(-0.60%)
Jul 16, 2012 38.82 39.17 38.50 38.82 271,690 -0.27(-0.70%)
Jul 13, 2012 38.61 39.17 38.61 39.09 269,814 +0.72(+1.88%)
Jul 12, 2012 38.02 38.84 37.32 38.37 520,869 -0.10(-0.27%)
Jul 11, 2012 38.17 38.56 37.75 38.48 383,364 +0.43(+1.12%)
Jul 10, 2012 38.97 39.47 37.74 38.05 371,105 -0.59(-1.54%)
Jul 09, 2012 38.81 39.21 38.38 38.65 491,985 -0.39(-0.99%)
Jul 06, 2012 38.44 39.09 38.21 39.03 550,968 -0.11(-0.29%)
Jul 05, 2012 38.90 39.91 38.68 39.14 431,978 +0.06(+0.16%)
Jul 03, 2012 38.23 39.61 38.23 39.08 261,120 +0.75(+1.97%)
Jul 02, 2012 38.36 38.54 37.42 38.32 536,929 -0.07(-0.19%)
Jun 29, 2012 38.07 38.66 37.71 38.40 772,810 +1.42(+3.84%)
Jun 28, 2012 36.34 37.01 35.84 36.98 535,373 +0.35(+0.94%)
Jun 27, 2012 35.85 36.76 35.63 36.63 500,367 +0.83(+2.31%)
Jun 26, 2012 35.17 36.21 35.16 35.80 837,220 +0.67(+1.90%)
Jun 25, 2012 34.59 35.19 34.40 35.14 895,091 -0.10(-0.30%)
Jun 22, 2012 35.74 35.76 34.96 35.24 1,180,484 -0.18(-0.50%)
Jun 21, 2012 36.37 36.37 35.28 35.42 898,685 -0.97(-2.67%)
Jun 20, 2012 35.74 36.45 35.35 36.39 785,405 +0.68(+1.91%)
Jun 19, 2012 35.40 36.13 35.31 35.71 489,328 +0.47(+1.34%)
Jun 18, 2012 34.84 35.32 34.53 35.23 496,390 -0.01(-0.02%)
Jun 15, 2012 35.09 35.31 34.84 35.24 841,198 +0.35(+0.99%)
Jun 14, 2012 34.73 35.55 34.58 34.90 620,465 +0.29(+0.83%)
Jun 13, 2012 34.74 35.36 34.38 34.61 527,511 -0.39(-1.12%)
Jun 12, 2012 34.24 35.04 34.17 35.00 656,222 +1.08(+3.17%)
Jun 11, 2012 36.37 36.46 33.85 33.93 855,655 -1.92(-5.35%)
Jun 08, 2012 35.64 36.04 35.09 35.84 500,783 -0.11(-0.31%)
Jun 07, 2012 39.62 39.62 35.92 35.96 576,280 -0.09(-0.24%)
Jun 06, 2012 35.80 36.40 35.55 36.04 631,514 +0.83(+2.37%)
Jun 05, 2012 34.45 35.37 34.39 35.21 426,959 +0.57(+1.64%)
Jun 04, 2012 35.55 35.58 34.31 34.64 1,153,051 -0.71(-2.02%)
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.