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 (%)
May 31, 2012 37.09 37.09 35.67 36.16 794,442 -0.81(-2.19%)
May 30, 2012 37.59 37.83 36.79 36.98 425,622 -1.36(-3.56%)
May 29, 2012 37.89 38.52 37.71 38.34 478,811 +1.07(+2.86%)
May 25, 2012 38.31 38.31 37.16 37.27 409,026 -0.90(-2.35%)
May 24, 2012 39.03 39.07 37.34 38.17 818,821 -0.84(-2.16%)
May 23, 2012 37.88 39.12 36.92 39.01 1,459,591 +0.50(+1.29%)
May 22, 2012 39.03 39.47 38.18 38.52 788,221 -0.35(-0.91%)
May 21, 2012 36.87 38.92 36.87 38.87 757,750 +2.20(+6.00%)
May 18, 2012 36.77 37.26 35.36 36.67 1,061,043 +0.10(+0.26%)
May 17, 2012 38.36 38.54 36.34 36.57 1,145,633 -1.70(-4.45%)
May 16, 2012 39.61 39.98 38.26 38.28 748,348 -1.14(-2.89%)
May 15, 2012 40.72 40.72 39.24 39.42 480,775 -1.24(-3.04%)
May 14, 2012 40.63 41.07 40.41 40.65 411,079 -0.53(-1.29%)
May 11, 2012 41.17 42.26 41.07 41.18 448,574 -0.56(-1.35%)
May 10, 2012 41.98 42.01 40.89 41.74 656,028 +0.29(+0.70%)
May 09, 2012 41.06 42.14 40.88 41.45 484,538 -0.51(-1.20%)
May 08, 2012 41.82 42.02 40.88 41.96 968,385 -0.31(-0.74%)
May 07, 2012 42.06 42.59 41.92 42.27 364,545 -0.15(-0.36%)
May 04, 2012 43.06 43.28 42.02 42.43 637,025 -1.04(-2.38%)
May 03, 2012 44.30 44.34 43.13 43.46 695,490 -0.75(-1.69%)
May 02, 2012 44.19 44.38 43.79 44.21 357,917 -0.37(-0.83%)
May 01, 2012 44.49 45.67 44.49 44.58 513,644 -0.10(-0.22%)
Apr 30, 2012 44.93 45.31 44.67 44.67 652,958 -0.71(-1.57%)
Apr 27, 2012 45.31 45.63 45.00 45.39 548,928 +0.19(+0.43%)
Apr 26, 2012 45.42 45.42 44.69 45.19 898,747 -0.26(-0.56%)
Apr 25, 2012 42.80 45.95 42.80 45.45 1,465,406 +3.44(+8.19%)
Apr 24, 2012 41.97 42.72 41.87 42.01 447,531 -0.04(-0.10%)
Apr 23, 2012 41.57 42.07 41.06 42.05 544,967 -0.41(-0.96%)
Apr 20, 2012 42.76 43.24 42.38 42.46 514,581 +0.06(+0.15%)
Apr 19, 2012 42.66 43.11 42.03 42.39 557,334 -0.18(-0.43%)
Apr 18, 2012 42.81 43.25 42.53 42.58 476,488 -0.42(-0.99%)
Apr 17, 2012 42.92 43.83 42.89 43.00 422,089 +0.46(+1.07%)
Apr 16, 2012 42.55 42.86 41.72 42.55 495,424 +0.47(+1.12%)
Apr 13, 2012 42.32 42.58 42.03 42.07 601,265 -0.45(-1.05%)
Apr 12, 2012 41.43 42.83 41.43 42.52 929,014 +1.18(+2.84%)
Apr 11, 2012 40.92 41.59 40.83 41.35 946,458 +1.24(+3.09%)
Apr 10, 2012 40.75 41.12 39.96 40.11 613,208 -0.83(-2.03%)
Apr 09, 2012 40.14 41.04 40.14 40.94 583,374 -0.18(-0.43%)
Apr 05, 2012 40.91 41.47 40.82 41.11 609,384 +0.01(+0.02%)
Apr 04, 2012 40.58 41.23 40.39 41.11 902,032 -0.34(-0.83%)
Apr 03, 2012 41.99 42.12 40.83 41.45 871,308 -0.63(-1.50%)
Apr 02, 2012 41.76 42.56 41.67 42.08 1,072,970 +0.30(+0.71%)
Mar 30, 2012 42.07 42.27 41.25 41.79 556,875 +0.10(+0.25%)
Mar 29, 2012 40.69 41.79 40.20 41.68 508,146 +0.51(+1.24%)
Mar 28, 2012 41.63 41.63 40.06 41.17 525,785 -0.62(-1.47%)
Mar 27, 2012 41.79 42.65 41.67 41.79 624,439 -0.13(-0.31%)
Mar 26, 2012 41.48 41.94 40.91 41.91 365,584 +1.01(+2.46%)
Mar 23, 2012 40.48 41.19 40.40 40.91 580,734 +0.34(+0.83%)
Mar 22, 2012 40.87 40.96 40.10 40.57 562,083 -0.98(-2.37%)
Mar 21, 2012 41.49 41.80 41.02 41.55 450,258 +0.06(+0.13%)
Mar 20, 2012 41.87 41.87 40.93 41.50 728,250 -0.65(-1.54%)
Mar 19, 2012 41.05 42.79 41.05 42.15 511,538 +0.94(+2.27%)
Mar 16, 2012 40.88 41.75 40.85 41.21 613,457 +0.45(+1.10%)
Mar 15, 2012 40.31 41.01 40.01 40.76 654,091 +0.43(+1.07%)
Mar 14, 2012 41.27 41.54 40.18 40.33 766,697 -1.19(-2.87%)
Mar 13, 2012 41.01 41.68 40.71 41.52 464,169 +0.96(+2.37%)
Mar 12, 2012 41.09 41.55 40.51 40.56 340,890 -0.58(-1.42%)
Mar 09, 2012 40.37 41.64 40.23 41.15 657,561 +0.78(+1.92%)
Mar 08, 2012 40.17 40.56 39.71 40.37 334,104 +0.77(+1.94%)
Mar 07, 2012 39.66 39.87 39.02 39.60 504,474 +0.03(+0.08%)
Mar 06, 2012 40.06 40.34 39.43 39.57 810,430 -1.21(-2.96%)
Mar 05, 2012 41.20 41.40 40.35 40.78 777,760 -0.68(-1.64%)
Mar 02, 2012 42.16 42.49 40.93 41.46 555,852 -0.86(-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.