Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.94 36.94 35.53 36.02 797,596 -0.81(-2.19%)
May 30, 2012 37.45 37.68 36.65 36.83 427,312 -1.36(-3.56%)
May 29, 2012 37.74 38.36 37.56 38.19 480,711 +1.06(+2.86%)
May 25, 2012 38.16 38.16 37.01 37.13 410,650 -0.90(-2.36%)
May 24, 2012 38.88 38.92 37.19 38.02 822,071 -0.84(-2.16%)
May 23, 2012 37.73 38.96 36.77 38.86 1,465,385 +0.50(+1.29%)
May 22, 2012 38.88 39.32 38.03 38.36 791,350 -0.35(-0.91%)
May 21, 2012 36.73 38.76 36.73 38.72 760,758 +2.19(+6.00%)
May 18, 2012 36.63 37.12 35.22 36.53 1,065,256 +0.10(+0.26%)
May 17, 2012 38.21 38.39 36.19 36.43 1,150,181 -1.69(-4.45%)
May 16, 2012 39.45 39.82 38.11 38.12 751,319 -1.14(-2.89%)
May 15, 2012 40.56 40.56 39.08 39.26 482,684 -1.23(-3.04%)
May 14, 2012 40.47 40.91 40.25 40.49 412,711 -0.53(-1.29%)
May 11, 2012 41.01 42.10 40.91 41.02 450,354 -0.56(-1.35%)
May 10, 2012 41.81 41.84 40.73 41.58 658,632 +0.29(+0.70%)
May 09, 2012 40.90 41.98 40.72 41.29 486,462 -0.50(-1.20%)
May 08, 2012 41.65 41.85 40.72 41.79 972,230 -0.31(-0.74%)
May 07, 2012 41.89 42.42 41.75 42.11 365,992 -0.15(-0.36%)
May 04, 2012 42.89 43.10 41.86 42.26 639,553 -1.03(-2.38%)
May 03, 2012 44.13 44.16 42.96 43.29 698,251 -0.74(-1.69%)
May 02, 2012 44.02 44.20 43.62 44.03 359,338 -0.37(-0.83%)
May 01, 2012 44.31 45.49 44.31 44.40 515,683 -0.10(-0.22%)
Apr 30, 2012 44.75 45.13 44.50 44.50 655,550 -0.71(-1.57%)
Apr 27, 2012 45.14 45.45 44.82 45.21 551,107 +0.19(+0.43%)
Apr 26, 2012 45.24 45.24 44.51 45.02 902,315 -0.25(-0.56%)
Apr 25, 2012 42.63 45.77 42.63 45.27 1,471,223 +3.43(+8.19%)
Apr 24, 2012 41.80 42.55 41.71 41.84 449,308 -0.04(-0.10%)
Apr 23, 2012 41.41 41.91 40.90 41.88 547,130 -0.41(-0.96%)
Apr 20, 2012 42.59 43.07 42.21 42.29 516,623 +0.06(+0.15%)
Apr 19, 2012 42.49 42.94 41.86 42.23 559,546 -0.18(-0.43%)
Apr 18, 2012 42.64 43.08 42.36 42.41 478,379 -0.42(-0.99%)
Apr 17, 2012 42.75 43.66 42.72 42.83 423,765 +0.45(+1.07%)
Apr 16, 2012 42.39 42.69 41.56 42.38 497,391 +0.47(+1.12%)
Apr 13, 2012 42.15 42.41 41.87 41.91 603,652 -0.45(-1.05%)
Apr 12, 2012 41.27 42.66 41.27 42.35 932,702 +1.17(+2.84%)
Apr 11, 2012 40.76 41.42 40.66 41.18 950,216 +1.24(+3.09%)
Apr 10, 2012 40.58 40.96 39.80 39.95 615,643 -0.83(-2.03%)
Apr 09, 2012 39.98 40.88 39.98 40.78 585,689 -0.18(-0.43%)
Apr 05, 2012 40.74 41.30 40.66 40.95 611,803 +0.01(+0.02%)
Apr 04, 2012 40.42 41.06 40.23 40.94 905,613 -0.34(-0.83%)
Apr 03, 2012 41.83 41.96 40.67 41.29 874,767 -0.63(-1.50%)
Apr 02, 2012 41.60 42.39 41.50 41.92 1,077,229 +0.29(+0.71%)
Mar 30, 2012 41.90 42.11 41.09 41.62 559,086 +0.10(+0.25%)
Mar 29, 2012 40.53 41.63 40.04 41.52 510,163 +0.51(+1.24%)
Mar 28, 2012 41.46 41.46 39.90 41.01 527,872 -0.61(-1.47%)
Mar 27, 2012 41.63 42.48 41.51 41.62 626,918 -0.13(-0.31%)
Mar 26, 2012 41.32 41.77 40.74 41.75 367,036 +1.00(+2.46%)
Mar 23, 2012 40.32 41.03 40.24 40.74 583,039 +0.33(+0.83%)
Mar 22, 2012 40.71 40.80 39.94 40.41 564,315 -0.98(-2.37%)
Mar 21, 2012 41.33 41.64 40.86 41.39 452,045 +0.06(+0.13%)
Mar 20, 2012 41.71 41.71 40.77 41.33 731,141 -0.65(-1.54%)
Mar 19, 2012 40.89 42.62 40.89 41.98 513,569 +0.93(+2.27%)
Mar 16, 2012 40.72 41.59 40.69 41.05 615,892 +0.45(+1.10%)
Mar 15, 2012 40.15 40.85 39.85 40.60 656,688 +0.43(+1.07%)
Mar 14, 2012 41.11 41.37 40.02 40.17 769,741 -1.19(-2.87%)
Mar 13, 2012 40.85 41.52 40.55 41.36 466,012 +0.96(+2.37%)
Mar 12, 2012 40.93 41.38 40.35 40.40 342,244 -0.58(-1.42%)
Mar 09, 2012 40.21 41.48 40.07 40.98 660,172 +0.77(+1.92%)
Mar 08, 2012 40.01 40.40 39.55 40.21 335,431 +0.76(+1.94%)
Mar 07, 2012 39.50 39.71 38.86 39.45 506,476 +0.03(+0.08%)
Mar 06, 2012 39.90 40.18 39.28 39.41 813,647 -1.20(-2.96%)
Mar 05, 2012 41.04 41.24 40.19 40.62 780,848 -0.68(-1.64%)
Mar 02, 2012 42.00 42.32 40.77 41.29 558,059 -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.