Skip to main content

Carpenter Technology Corp (NY: CRS )

153.84 +6.84 (+4.65%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.81 33.27 32.31 32.65 550,636 +0.05(+0.14%)
Feb 25, 2011 32.30 32.65 31.89 32.60 465,192 +0.59(+1.84%)
Feb 24, 2011 31.64 32.54 31.46 32.01 839,580 +0.36(+1.14%)
Feb 23, 2011 33.07 33.07 31.04 31.65 901,855 -1.42(-4.30%)
Feb 22, 2011 34.00 34.70 33.04 33.07 848,206 -1.64(-4.73%)
Feb 18, 2011 35.35 35.66 34.35 34.72 700,017 -0.46(-1.29%)
Feb 17, 2011 34.72 35.41 34.64 35.17 654,710 +0.55(+1.59%)
Feb 16, 2011 34.13 34.86 34.12 34.62 760,853 +0.70(+2.06%)
Feb 15, 2011 33.93 34.49 33.79 33.92 505,109 -0.15(-0.44%)
Feb 14, 2011 32.55 34.27 32.55 34.07 662,351 +1.77(+5.49%)
Feb 11, 2011 32.29 32.70 32.01 32.30 657,481 -0.12(-0.36%)
Feb 10, 2011 32.04 33.11 32.04 32.41 587,620 +0.04(+0.12%)
Feb 09, 2011 32.63 32.82 32.18 32.38 742,352 -0.47(-1.43%)
Feb 08, 2011 32.92 33.25 32.63 32.85 331,429 -0.09(-0.29%)
Feb 07, 2011 32.69 33.36 32.69 32.94 709,357 +0.29(+0.89%)
Feb 04, 2011 32.67 32.91 31.79 32.65 625,832 +0.24(+0.73%)
Feb 03, 2011 32.31 32.52 31.68 32.41 711,124 +0.13(+0.41%)
Feb 02, 2011 31.38 32.35 31.22 32.28 737,359 +0.88(+2.80%)
Feb 01, 2011 32.76 33.16 31.13 31.40 1,383,885 -0.91(-2.82%)
Jan 31, 2011 32.24 32.69 32.11 32.31 603,582 +0.29(+0.91%)
Jan 28, 2011 32.89 33.58 31.95 32.02 681,218 -0.92(-2.79%)
Jan 27, 2011 33.25 33.57 32.28 32.94 1,110,339 -0.36(-1.08%)
Jan 26, 2011 32.21 33.32 31.99 33.30 1,571,886 +0.08(+0.24%)
Jan 25, 2011 32.39 33.30 30.33 33.22 2,085,246 -0.28(-0.84%)
Jan 24, 2011 33.07 33.80 32.90 33.50 726,200 +0.57(+1.73%)
Jan 21, 2011 33.16 33.50 32.67 32.93 561,161 +0.15(+0.45%)
Jan 20, 2011 33.61 34.03 32.57 32.78 854,591 -1.15(-3.39%)
Jan 19, 2011 34.39 35.09 33.64 33.93 787,751 -1.20(-3.43%)
Jan 18, 2011 32.62 35.14 32.60 35.14 882,068 +2.40(+7.33%)
Jan 14, 2011 32.52 32.91 32.05 32.74 267,656 +0.20(+0.60%)
Jan 13, 2011 32.83 32.97 32.44 32.54 173,316 -0.27(-0.81%)
Jan 12, 2011 33.20 33.20 32.37 32.81 353,249 +0.00(+0.00%)
Jan 11, 2011 32.40 33.02 32.40 32.81 325,991 +0.60(+1.87%)
Jan 10, 2011 32.38 32.42 31.78 32.21 329,860 -0.44(-1.34%)
Jan 07, 2011 32.70 32.97 32.10 32.64 363,963 -0.07(-0.22%)
Jan 06, 2011 33.09 33.20 32.44 32.71 407,465 -0.50(-1.51%)
Jan 05, 2011 32.89 33.57 32.39 33.21 1,118,828 +0.13(+0.40%)
Jan 04, 2011 33.03 33.61 32.18 33.08 652,544 +0.42(+1.29%)
Jan 03, 2011 31.88 33.22 31.88 32.66 474,322 +1.20(+3.80%)
Dec 31, 2010 31.97 32.17 31.43 31.46 218,596 -0.61(-1.90%)
Dec 30, 2010 32.00 32.60 32.00 32.07 223,513 +0.00(+0.00%)
Dec 29, 2010 31.78 32.23 31.70 32.07 225,264 +0.42(+1.33%)
Dec 28, 2010 31.68 31.91 31.49 31.65 225,886 +0.12(+0.37%)
Dec 27, 2010 32.18 32.18 31.46 31.53 255,403 -0.77(-2.40%)
Dec 23, 2010 32.71 32.99 32.22 32.31 380,232 -0.45(-1.38%)
Dec 22, 2010 32.48 32.82 32.25 32.76 568,927 +0.41(+1.28%)
Dec 21, 2010 31.32 32.57 31.27 32.35 432,141 +1.24(+3.97%)
Dec 20, 2010 31.47 31.54 31.01 31.11 315,885 -0.32(-1.02%)
Dec 17, 2010 30.70 31.60 30.62 31.43 740,234 +0.67(+2.19%)
Dec 16, 2010 30.21 30.83 30.10 30.76 308,140 +0.53(+1.76%)
Dec 15, 2010 30.65 31.14 30.21 30.23 394,321 -0.52(-1.70%)
Dec 14, 2010 30.41 31.08 30.37 30.75 372,129 +0.37(+1.21%)
Dec 13, 2010 30.42 31.27 30.33 30.38 348,127 +0.30(+0.99%)
Dec 10, 2010 30.08 30.45 29.63 30.09 370,492 +0.05(+0.16%)
Dec 09, 2010 30.42 30.56 29.81 30.04 378,994 -0.11(-0.36%)
Dec 08, 2010 30.27 30.84 30.08 30.15 461,225 -0.09(-0.31%)
Dec 07, 2010 31.12 31.25 30.21 30.24 424,445 -0.27(-0.87%)
Dec 06, 2010 30.48 30.80 30.16 30.51 404,966 -0.23(-0.74%)
Dec 03, 2010 30.13 30.88 30.09 30.74 245,140 +0.38(+1.26%)
Dec 02, 2010 30.01 30.81 30.01 30.35 295,722 +0.46(+1.54%)
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.