Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 45.01 46.71 44.74 45.63 814,188 +0.90(+2.02%)
Jun 29, 2011 44.79 45.55 44.65 44.73 804,735 +0.31(+0.69%)
Jun 28, 2011 42.25 44.71 42.13 44.42 843,595 +2.39(+5.68%)
Jun 27, 2011 42.29 42.52 41.58 42.03 387,808 -0.10(-0.24%)
Jun 24, 2011 42.03 43.02 42.01 42.14 957,820 +0.09(+0.23%)
Jun 23, 2011 41.26 42.08 40.33 42.04 651,858 -0.14(-0.34%)
Jun 22, 2011 41.33 42.77 41.16 42.18 837,779 +0.77(+1.85%)
Jun 21, 2011 41.33 42.49 41.27 41.42 1,133,515 +0.34(+0.83%)
Jun 20, 2011 41.17 41.23 40.70 41.08 2,251,088 +3.20(+8.44%)
Jun 17, 2011 38.52 38.61 37.67 37.88 1,240,467 -0.20(-0.52%)
Jun 16, 2011 38.44 38.78 37.68 38.08 811,350 -0.35(-0.91%)
Jun 15, 2011 38.77 38.98 37.79 38.43 544,999 -0.63(-1.62%)
Jun 14, 2011 38.62 39.51 38.62 39.06 527,030 +0.85(+2.24%)
Jun 13, 2011 39.05 39.21 37.58 38.21 467,078 -0.74(-1.91%)
Jun 10, 2011 39.28 39.65 38.43 38.95 564,253 -0.51(-1.30%)
Jun 09, 2011 38.89 39.82 38.36 39.46 454,685 +0.79(+2.05%)
Jun 08, 2011 39.41 39.68 38.54 38.67 918,919 -0.74(-1.87%)
Jun 07, 2011 40.42 40.42 39.36 39.41 522,835 -0.58(-1.44%)
Jun 06, 2011 40.30 40.85 39.91 39.99 496,313 -0.25(-0.63%)
Jun 03, 2011 41.55 41.89 40.19 40.24 629,104 +0.44(+1.11%)
May 24, 2011 39.72 40.72 39.68 39.80 205,058 +0.24(+0.60%)
May 23, 2011 39.28 39.86 38.78 39.56 516,542 -0.47(-1.17%)
May 20, 2011 40.43 40.57 39.68 40.02 393,889 -0.50(-1.23%)
May 19, 2011 41.50 41.54 40.05 40.52 463,470 -0.78(-1.90%)
May 18, 2011 40.39 41.42 40.16 41.31 527,440 +1.08(+2.69%)
May 17, 2011 40.32 40.86 39.63 40.22 481,551 -0.36(-0.90%)
May 16, 2011 40.31 42.01 39.95 40.59 402,682 -0.08(-0.19%)
May 13, 2011 41.18 41.62 40.37 40.67 404,394 -0.49(-1.19%)
May 12, 2011 40.01 41.65 39.61 41.16 982,934 +1.16(+2.89%)
May 11, 2011 41.39 41.39 39.78 40.00 741,937 -1.63(-3.91%)
May 10, 2011 41.20 41.89 40.78 41.63 763,516 +0.47(+1.15%)
May 09, 2011 39.65 42.11 39.65 41.16 1,039,925 +1.60(+4.04%)
May 06, 2011 39.78 39.96 39.00 39.56 488,440 +0.51(+1.32%)
May 05, 2011 38.77 40.53 38.69 39.04 811,331 -0.18(-0.46%)
May 04, 2011 40.21 40.40 38.91 39.23 710,897 -0.96(-2.38%)
May 03, 2011 39.94 41.37 39.82 40.18 853,825 +0.10(+0.26%)
May 02, 2011 40.01 40.18 39.91 40.08 751,088 -0.47(-1.17%)
Apr 29, 2011 39.88 41.04 39.83 40.55 1,271,913 +0.66(+1.65%)
Apr 28, 2011 39.61 40.32 39.17 39.90 1,104,155 +0.23(+0.58%)
Apr 27, 2011 38.94 39.73 38.38 39.67 1,162,775 +0.69(+1.78%)
Apr 26, 2011 36.45 39.90 36.45 38.98 1,939,150 +3.53(+9.96%)
Apr 25, 2011 35.71 35.75 35.08 35.44 436,151 +0.05(+0.13%)
Apr 21, 2011 35.01 35.40 34.77 35.40 410,117 +0.67(+1.93%)
Apr 20, 2011 35.28 35.28 34.45 34.73 438,485 +0.67(+1.97%)
Apr 19, 2011 32.86 34.21 32.86 34.06 667,047 +1.36(+4.15%)
Apr 18, 2011 32.58 32.82 32.25 32.70 448,069 -0.60(-1.80%)
Apr 15, 2011 32.47 33.51 32.47 33.30 370,013 +0.94(+2.90%)
Apr 14, 2011 31.84 32.82 31.84 32.36 315,978 +0.21(+0.66%)
Apr 13, 2011 32.37 32.64 31.53 32.15 320,840 +0.07(+0.22%)
Apr 12, 2011 31.95 32.57 31.82 32.08 330,705 -0.23(-0.71%)
Apr 11, 2011 33.06 33.11 32.01 32.31 367,669 -0.78(-2.36%)
Apr 08, 2011 33.71 33.84 32.88 33.09 264,463 -0.37(-1.11%)
Apr 07, 2011 33.65 34.25 33.25 33.46 466,973 -0.16(-0.47%)
Apr 06, 2011 33.90 34.27 33.53 33.62 531,259 +0.01(+0.02%)
Apr 05, 2011 33.28 34.05 33.06 33.61 815,266 +0.16(+0.47%)
Apr 04, 2011 33.88 33.94 33.19 33.45 453,230 -0.28(-0.82%)
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.