Carpenter Technology Corp (NY: CRS )

42.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 54.01 54.93 52.00 52.48 398,338 -0.83(-1.56%)
Jan 30, 2012 53.90 54.06 52.92 53.31 344,593 -1.38(-2.52%)
Jan 27, 2012 54.88 55.51 54.10 54.69 367,273 -0.75(-1.35%)
Jan 26, 2012 57.17 58.00 54.98 55.44 307,886 -1.17(-2.07%)
Jan 25, 2012 54.56 56.69 53.55 56.61 348,859 +0.53(+0.95%)
Jan 24, 2012 55.00 56.35 54.38 56.08 248,646 +0.44(+0.79%)
Jan 23, 2012 55.28 56.69 55.05 55.64 284,753 +0.48(+0.87%)
Jan 20, 2012 54.82 55.22 54.17 55.16 320,252 +0.18(+0.33%)
Jan 19, 2012 55.25 55.83 54.72 54.98 296,649 -0.03(-0.05%)
Jan 18, 2012 55.27 55.91 54.32 55.01 400,424 -0.50(-0.90%)
Jan 17, 2012 55.66 56.30 55.05 55.51 282,090 +0.47(+0.85%)
Jan 13, 2012 54.70 55.35 53.60 55.04 190,063 -0.39(-0.70%)
Jan 12, 2012 56.14 56.63 54.67 55.43 242,173 -0.57(-1.02%)
Jan 11, 2012 55.43 56.34 54.87 56.00 263,557 +0.70(+1.27%)
Jan 10, 2012 54.51 56.01 54.51 55.30 282,511 +1.70(+3.17%)
Jan 09, 2012 53.82 54.42 53.04 53.60 187,174 +0.26(+0.49%)
Jan 06, 2012 52.83 53.97 51.55 53.34 360,938 +0.45(+0.85%)
Jan 05, 2012 53.13 53.96 51.75 52.89 355,193 -0.43(-0.81%)
Jan 04, 2012 52.72 53.69 51.89 53.32 227,347 +1.84(+3.57%)
Dec 30, 2011 51.31 52.18 51.25 51.48 299,286 -0.70(-1.34%)
Dec 29, 2011 51.92 52.47 51.71 52.18 248,201 +0.35(+0.68%)
Dec 28, 2011 52.87 52.98 51.46 51.83 245,144 -1.20(-2.26%)
Dec 27, 2011 52.71 53.69 52.61 53.03 286,076 +0.23(+0.44%)
Dec 23, 2011 52.80 53.07 52.38 52.80 119,479 +0.70(+1.34%)
Dec 21, 2011 52.03 52.79 50.85 52.10 218,718 -0.18(-0.34%)
Dec 20, 2011 50.38 52.57 50.38 52.28 382,513 +2.99(+6.07%)
Dec 19, 2011 51.64 51.85 49.03 49.29 313,043 -2.01(-3.92%)
Dec 16, 2011 50.26 51.82 49.96 51.30 687,834 +1.46(+2.93%)
Dec 15, 2011 48.69 50.09 48.23 49.84 615,047 +2.02(+4.22%)
Dec 14, 2011 48.04 48.82 47.19 47.82 550,040 -0.50(-1.03%)
Dec 13, 2011 51.58 51.85 48.02 48.32 420,212 -2.59(-5.09%)
Dec 12, 2011 52.59 52.59 50.02 50.91 427,611 -1.76(-3.34%)
Dec 09, 2011 50.64 52.86 50.64 52.67 330,558 +2.06(+4.07%)
Dec 08, 2011 51.86 52.38 50.33 50.61 291,727 -1.94(-3.69%)
Dec 07, 2011 52.39 52.81 51.37 52.55 302,949 -0.45(-0.85%)
Dec 06, 2011 52.73 53.64 51.85 53.00 368,404 +0.16(+0.30%)
Dec 05, 2011 54.22 54.22 52.29 52.84 452,990 +0.05(+0.09%)
Dec 02, 2011 55.18 55.55 52.58 52.79 367,974 -1.40(-2.58%)
Dec 01, 2011 54.14 55.22 53.46 54.19 398,443 +0.05(+0.09%)
Nov 30, 2011 51.84 54.17 51.82 54.14 622,142 +4.88(+9.91%)
Nov 29, 2011 49.07 50.10 48.39 49.26 345,158 -0.01(-0.02%)
Nov 28, 2011 48.85 49.55 48.44 49.27 462,910 +2.43(+5.19%)
Nov 25, 2011 46.84 47.62 46.55 46.84 169,762 -0.23(-0.49%)
Nov 23, 2011 48.57 48.99 46.93 47.07 566,690 -2.33(-4.72%)
Nov 22, 2011 49.42 50.20 48.79 49.40 264,735 -0.35(-0.70%)
Nov 21, 2011 50.50 50.50 49.01 49.75 499,647 -2.07(-3.99%)
Nov 18, 2011 52.42 52.73 51.50 51.82 334,837 -0.17(-0.33%)
Nov 17, 2011 53.13 53.85 51.54 51.99 527,164 -1.04(-1.96%)
Nov 16, 2011 52.99 54.28 52.77 53.03 578,463 -0.92(-1.71%)
Nov 15, 2011 53.33 54.40 52.42 53.95 537,366 +0.26(+0.48%)
Nov 14, 2011 53.94 54.74 53.23 53.69 367,083 -0.75(-1.38%)
Nov 11, 2011 54.07 55.20 53.75 54.44 430,184 +1.31(+2.47%)
Nov 10, 2011 53.78 53.99 51.78 53.13 475,407 +0.75(+1.43%)
Nov 09, 2011 54.14 54.65 52.06 52.38 535,616 -3.82(-6.80%)
Nov 08, 2011 56.56 56.91 55.28 56.20 535,577 +0.04(+0.07%)
Nov 07, 2011 57.34 57.92 54.95 56.16 489,870 -0.97(-1.70%)
Nov 04, 2011 57.24 57.80 55.54 57.13 549,367 -0.79(-1.36%)
Nov 03, 2011 57.36 59.04 56.15 57.92 676,534 +1.51(+2.68%)
Nov 02, 2011 55.92 56.65 53.93 56.41 748,439 +1.64(+2.99%)
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.