Carpenter Technology Corp (NY: CRS )

41.76 USD -0.59 (-1.38%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 50.41 51.87 50.35 51.26 1,006,288 +0.65(+1.28%)
Apr 28, 2011 50.25 51.15 49.69 50.61 870,458 +0.29(+0.58%)
Apr 27, 2011 49.39 50.40 48.69 50.32 916,671 +0.88(+1.78%)
Apr 26, 2011 46.24 50.61 46.24 49.44 1,528,724 +4.48(+9.96%)
Apr 25, 2011 45.30 45.35 44.50 44.96 343,839 +0.06(+0.13%)
Apr 21, 2011 44.41 44.91 44.10 44.90 323,315 +0.85(+1.93%)
Apr 20, 2011 44.75 44.75 43.70 44.05 345,679 +0.85(+1.97%)
Apr 19, 2011 41.68 43.40 41.68 43.20 525,865 +1.72(+4.15%)
Apr 18, 2011 41.33 41.63 40.91 41.48 353,234 -0.76(-1.80%)
Apr 15, 2011 41.19 42.51 41.19 42.24 291,699 +1.19(+2.90%)
Apr 14, 2011 40.39 41.63 40.39 41.05 249,101 +0.27(+0.66%)
Apr 13, 2011 41.06 41.40 40.00 40.78 252,934 +0.09(+0.22%)
Apr 12, 2011 40.53 41.32 40.36 40.69 260,711 -0.29(-0.71%)
Apr 11, 2011 41.93 42.00 40.61 40.98 289,851 -0.99(-2.36%)
Apr 08, 2011 42.76 42.92 41.71 41.97 208,489 -0.47(-1.11%)
Apr 07, 2011 42.68 43.45 42.18 42.44 368,137 -0.20(-0.47%)
Apr 06, 2011 43.00 43.47 42.53 42.64 418,817 +0.01(+0.02%)
Apr 05, 2011 42.22 43.19 41.93 42.63 642,713 +0.20(+0.47%)
Apr 04, 2011 42.97 43.05 42.10 42.43 357,303 -0.35(-0.82%)
Apr 01, 2011 42.84 43.15 41.68 42.78 328,030 +0.07(+0.16%)
Mar 31, 2011 42.54 43.46 42.38 42.71 300,916 +0.11(+0.26%)
Mar 30, 2011 43.00 43.00 41.91 42.60 357,963 -0.25(-0.58%)
Mar 29, 2011 42.37 42.92 41.96 42.85 216,892 +0.55(+1.30%)
Mar 28, 2011 42.45 43.14 42.17 42.30 227,496 -0.08(-0.19%)
Mar 25, 2011 42.47 43.15 42.22 42.38 213,480 +0.04(+0.09%)
Mar 24, 2011 42.23 42.69 41.60 42.34 225,751 +0.40(+0.95%)
Mar 23, 2011 41.50 42.06 41.47 41.94 312,156 +0.28(+0.67%)
Mar 22, 2011 42.00 42.21 41.41 41.66 250,724 -0.35(-0.83%)
Mar 21, 2011 41.95 42.33 41.79 42.01 343,482 +1.18(+2.89%)
Mar 18, 2011 41.04 41.08 40.30 40.83 1,463,322 +0.42(+1.04%)
Mar 17, 2011 40.46 41.24 39.78 40.41 500,414 +0.79(+1.99%)
Mar 16, 2011 39.95 40.85 38.91 39.62 546,083 -0.32(-0.80%)
Mar 15, 2011 39.32 40.29 39.32 39.94 515,232 +0.14(+0.35%)
Mar 14, 2011 39.36 40.18 39.19 39.80 317,899 +0.16(+0.40%)
Mar 11, 2011 38.34 40.10 38.34 39.64 346,947 +0.86(+2.22%)
Mar 10, 2011 38.99 39.56 38.20 38.78 378,631 -0.78(-1.97%)
Mar 09, 2011 39.99 40.85 39.13 39.56 437,384 -1.01(-2.49%)
Mar 08, 2011 40.56 41.18 39.58 40.57 262,596 +0.22(+0.55%)
Mar 07, 2011 42.02 42.17 39.93 40.35 439,507 -1.33(-3.19%)
Mar 04, 2011 42.47 42.60 41.29 41.68 220,594 -0.61(-1.44%)
Mar 03, 2011 41.77 42.41 41.44 42.29 233,519 +1.12(+2.72%)
Mar 02, 2011 40.56 41.71 40.56 41.17 305,626 +0.56(+1.38%)
Mar 01, 2011 41.88 42.00 40.44 40.61 396,215 -0.97(-2.33%)
Feb 28, 2011 41.78 42.37 41.15 41.58 432,376 +0.06(+0.14%)
Feb 25, 2011 41.13 41.58 40.61 41.52 365,283 +0.75(+1.84%)
Feb 24, 2011 40.30 41.44 40.06 40.77 659,264 +0.46(+1.14%)
Feb 23, 2011 42.12 42.12 39.53 40.31 708,164 -1.81(-4.30%)
Feb 22, 2011 43.30 44.19 42.08 42.12 666,037 -2.09(-4.73%)
Feb 18, 2011 45.02 45.41 43.75 44.21 549,675 -0.58(-1.29%)
Feb 17, 2011 44.21 45.10 44.11 44.79 514,098 +0.70(+1.59%)
Feb 16, 2011 43.47 44.39 43.45 44.09 597,445 +0.89(+2.06%)
Feb 15, 2011 43.21 43.92 43.03 43.20 396,627 -0.19(-0.44%)
Feb 14, 2011 41.45 43.64 41.45 43.39 520,098 +2.26(+5.49%)
Feb 11, 2011 41.12 41.65 40.76 41.13 516,274 -0.15(-0.36%)
Feb 10, 2011 40.80 42.16 40.80 41.28 461,417 +0.05(+0.12%)
Feb 09, 2011 41.56 41.80 40.98 41.23 582,917 -0.60(-1.43%)
Feb 08, 2011 41.93 42.35 41.55 41.83 260,248 -0.12(-0.29%)
Feb 07, 2011 41.63 42.48 41.63 41.95 557,009 +0.37(+0.89%)
Feb 04, 2011 41.61 41.91 40.48 41.58 491,422 +0.30(+0.73%)
Feb 03, 2011 41.15 41.42 40.34 41.28 558,396 +0.17(+0.41%)
Feb 02, 2011 39.96 41.20 39.76 41.11 578,997 +1.12(+2.80%)
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.