Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 44.41 44.74 43.33 43.92 280,609 -0.49(-1.10%)
Aug 29, 2013 44.35 44.65 43.82 44.41 366,903 +0.05(+0.11%)
Aug 28, 2013 44.78 45.06 44.22 44.36 270,048 -0.47(-1.06%)
Aug 27, 2013 45.43 45.67 44.66 44.84 330,222 -1.07(-2.33%)
Aug 26, 2013 46.01 46.40 45.63 45.91 220,574 +0.08(+0.18%)
Aug 23, 2013 45.47 46.01 45.32 45.82 251,324 +0.48(+1.06%)
Aug 22, 2013 44.76 46.38 44.76 45.34 245,617 +0.65(+1.46%)
Aug 21, 2013 44.86 45.29 44.51 44.69 281,388 -0.26(-0.58%)
Aug 20, 2013 44.43 45.68 44.43 44.95 362,171 +0.45(+1.01%)
Aug 19, 2013 44.67 45.16 44.45 44.50 343,976 -0.42(-0.94%)
Aug 16, 2013 44.77 45.15 44.57 44.93 467,475 -0.06(-0.13%)
Aug 15, 2013 44.32 45.22 44.19 44.98 418,419 -0.04(-0.09%)
Aug 14, 2013 45.08 45.45 44.73 45.02 232,022 +0.07(+0.14%)
Aug 13, 2013 45.08 45.08 44.75 44.96 224,481 -0.15(-0.32%)
Aug 12, 2013 44.56 45.38 44.50 45.11 338,665 +0.22(+0.49%)
Aug 09, 2013 43.82 45.07 43.82 44.89 589,557 +0.88(+2.00%)
Aug 08, 2013 43.88 44.78 43.60 44.01 485,526 +0.43(+0.99%)
Aug 07, 2013 43.54 44.10 43.15 43.58 470,711 -0.14(-0.32%)
Aug 06, 2013 43.62 43.86 43.50 43.71 540,835 -0.07(-0.15%)
Aug 05, 2013 43.79 44.25 43.67 43.78 341,594 -0.07(-0.15%)
Aug 02, 2013 43.55 44.34 43.19 43.84 348,943 +0.23(+0.52%)
Aug 01, 2013 42.96 44.23 42.92 43.62 602,661 +1.05(+2.47%)
Jul 31, 2013 42.66 43.36 42.52 42.57 629,395 -0.11(-0.25%)
Jul 30, 2013 39.91 44.90 39.49 42.67 1,930,043 +3.30(+8.37%)
Jul 29, 2013 39.81 39.94 39.27 39.37 463,111 -0.49(-1.23%)
Jul 26, 2013 39.47 39.96 39.42 39.86 223,690 +0.23(+0.58%)
Jul 25, 2013 39.61 40.00 39.39 39.63 657,759 -0.19(-0.47%)
Jul 24, 2013 41.04 41.16 39.28 39.82 340,527 -1.30(-3.17%)
Jul 23, 2013 40.41 41.43 40.17 41.12 325,398 +0.97(+2.41%)
Jul 22, 2013 39.85 40.38 39.52 40.16 181,537 +0.64(+1.61%)
Jul 19, 2013 39.88 39.88 39.42 39.52 189,644 -0.38(-0.96%)
Jul 18, 2013 39.90 40.37 39.31 39.90 344,287 +0.05(+0.12%)
Jul 17, 2013 39.90 40.25 39.75 39.85 125,000 +0.24(+0.60%)
Jul 16, 2013 39.80 40.07 39.35 39.62 285,892 -0.03(-0.08%)
Jul 15, 2013 39.56 39.95 39.47 39.65 328,375 +0.15(+0.37%)
Jul 12, 2013 39.90 40.12 39.11 39.50 359,336 -0.55(-1.38%)
Jul 11, 2013 39.39 40.12 39.39 40.06 450,431 +1.26(+3.25%)
Jul 10, 2013 38.42 38.99 38.17 38.80 461,797 +0.41(+1.06%)
Jul 09, 2013 38.72 39.15 37.94 38.39 488,344 +0.45(+1.18%)
Jul 08, 2013 37.36 38.34 37.36 37.94 472,617 +0.82(+2.22%)
Jul 05, 2013 37.67 37.67 36.96 37.12 258,078 -0.33(-0.89%)
Jul 03, 2013 37.28 37.63 37.01 37.45 309,494 -0.05(-0.13%)
Jul 02, 2013 37.24 37.79 36.86 37.50 311,864 +0.26(+0.70%)
Jul 01, 2013 36.94 37.53 36.76 37.24 204,673 +0.55(+1.49%)
Jun 28, 2013 36.88 37.15 36.47 36.70 382,246 -0.35(-0.95%)
Jun 27, 2013 36.83 37.26 36.56 37.05 307,330 +0.50(+1.38%)
Jun 26, 2013 36.79 36.93 36.16 36.54 199,446 -0.02(-0.04%)
Jun 25, 2013 36.77 36.83 36.21 36.56 412,522 +0.11(+0.31%)
Jun 24, 2013 36.70 36.89 35.75 36.44 369,337 -0.79(-2.12%)
Jun 21, 2013 37.83 37.93 37.05 37.23 609,030 -0.47(-1.25%)
Jun 20, 2013 37.86 38.11 37.33 37.71 459,435 -0.55(-1.45%)
Jun 19, 2013 38.54 38.78 38.15 38.26 371,516 -0.44(-1.14%)
Jun 18, 2013 38.26 38.79 38.20 38.70 258,554 +0.34(+0.89%)
Jun 17, 2013 38.85 39.08 38.27 38.36 321,481 -0.15(-0.40%)
Jun 14, 2013 38.98 39.26 38.30 38.51 346,061 -0.40(-1.03%)
Jun 13, 2013 38.54 39.32 38.38 38.91 375,870 +0.43(+1.12%)
Jun 12, 2013 38.78 38.98 38.41 38.48 288,642 -0.02(-0.04%)
Jun 11, 2013 38.55 38.92 38.16 38.50 280,260 -0.36(-0.92%)
Jun 10, 2013 39.02 39.24 38.75 38.85 370,067 -0.19(-0.48%)
Jun 07, 2013 39.31 39.34 38.76 39.04 258,067 -0.11(-0.29%)
Jun 06, 2013 38.72 39.16 38.67 39.15 268,046 +0.31(+0.80%)
Jun 05, 2013 39.00 39.21 38.75 38.85 664,871 -0.39(-1.00%)
Jun 04, 2013 39.59 39.99 38.98 39.24 252,643 -0.36(-0.90%)
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.