Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.98 43.17 41.67 42.29 411,413 +0.21(+0.50%)
Jan 30, 2013 42.75 43.12 41.88 42.08 313,976 -0.68(-1.59%)
Jan 29, 2013 42.52 43.24 42.50 42.76 364,164 +0.32(+0.74%)
Jan 28, 2013 42.43 42.58 42.20 42.45 302,473 -0.02(-0.06%)
Jan 25, 2013 42.43 42.70 41.68 42.47 394,867 +0.27(+0.65%)
Jan 24, 2013 42.19 42.63 41.95 42.20 361,006 -0.11(-0.27%)
Jan 23, 2013 42.58 42.58 42.01 42.31 304,888 -0.24(-0.57%)
Jan 22, 2013 42.19 42.73 42.03 42.55 425,400 +0.38(+0.90%)
Jan 18, 2013 41.72 42.20 41.54 42.17 455,856 +0.53(+1.26%)
Jan 17, 2013 42.12 42.33 41.57 41.65 1,224,787 -0.38(-0.90%)
Jan 16, 2013 40.78 42.29 40.32 42.03 2,560,798 -1.55(-3.56%)
Jan 15, 2013 42.41 43.74 42.41 43.58 331,157 +0.78(+1.83%)
Jan 14, 2013 43.30 43.68 42.65 42.79 440,900 -0.70(-1.60%)
Jan 11, 2013 43.22 43.60 42.76 43.49 456,711 +0.08(+0.19%)
Jan 10, 2013 43.98 44.08 43.04 43.41 560,826 -0.23(-0.54%)
Jan 09, 2013 43.29 43.85 42.77 43.64 538,655 +0.69(+1.60%)
Jan 08, 2013 43.48 43.56 42.84 42.96 462,981 -0.48(-1.12%)
Jan 07, 2013 43.00 43.60 42.89 43.44 590,887 +0.08(+0.19%)
Jan 04, 2013 42.54 43.43 42.42 43.36 549,101 +0.82(+1.92%)
Jan 03, 2013 43.10 43.24 42.38 42.54 298,110 -0.57(-1.33%)
Jan 02, 2013 43.06 43.12 42.63 43.12 473,549 +1.45(+3.49%)
Dec 31, 2012 40.56 41.98 40.53 41.66 388,558 +1.12(+2.77%)
Dec 28, 2012 40.56 40.89 40.43 40.54 523,777 -0.10(-0.26%)
Dec 27, 2012 41.68 41.77 40.31 40.64 574,355 -0.76(-1.83%)
Dec 26, 2012 41.56 41.78 41.22 41.40 555,508 +0.06(+0.14%)
Dec 24, 2012 41.74 41.99 40.98 41.35 289,028 -0.27(-0.66%)
Dec 21, 2012 42.15 42.23 41.22 41.62 944,426 -0.48(-1.15%)
Dec 20, 2012 41.66 42.29 41.53 42.11 583,280 +0.43(+1.03%)
Dec 19, 2012 41.95 41.99 41.32 41.68 419,338 -0.22(-0.52%)
Dec 18, 2012 40.78 42.01 40.78 41.90 835,127 +1.11(+2.71%)
Dec 17, 2012 40.41 40.95 40.24 40.79 436,632 +0.36(+0.90%)
Dec 14, 2012 40.51 40.70 40.07 40.43 533,443 +0.64(+1.60%)
Dec 13, 2012 40.19 40.74 39.53 39.79 462,147 -0.43(-1.07%)
Dec 12, 2012 40.01 41.20 39.87 40.22 896,368 +0.21(+0.53%)
Dec 11, 2012 39.48 40.22 39.47 40.01 651,842 +0.74(+1.87%)
Dec 10, 2012 38.75 39.45 38.71 39.27 357,014 +0.19(+0.50%)
Dec 07, 2012 38.87 39.38 38.64 39.08 322,863 +0.48(+1.24%)
Dec 06, 2012 38.63 38.90 38.32 38.60 379,579 -0.07(-0.19%)
Dec 05, 2012 38.87 39.11 38.51 38.67 570,098 -0.11(-0.29%)
Dec 04, 2012 38.41 39.09 38.33 38.79 545,843 -0.38(-0.97%)
Nov 30, 2012 38.67 39.22 38.67 39.17 835,436 +0.40(+1.04%)
Nov 29, 2012 37.91 38.76 37.70 38.76 923,668 +1.18(+3.14%)
Nov 28, 2012 36.85 37.62 36.43 37.58 524,303 +0.41(+1.11%)
Nov 27, 2012 37.20 37.65 37.14 37.17 455,449 -0.27(-0.71%)
Nov 26, 2012 37.46 37.56 36.76 37.44 517,279 -0.09(-0.24%)
Nov 23, 2012 37.46 37.57 36.94 37.53 259,260 +0.29(+0.78%)
Nov 21, 2012 37.05 37.33 36.64 37.23 278,857 +0.27(+0.74%)
Nov 20, 2012 37.17 37.33 36.62 36.96 572,314 -0.38(-1.02%)
Nov 19, 2012 37.13 37.57 36.54 37.34 777,542 +0.81(+2.21%)
Nov 16, 2012 36.28 36.75 35.61 36.53 632,414 +0.32(+0.87%)
Nov 15, 2012 37.21 37.21 36.18 36.22 1,070,306 -1.12(-2.99%)
Nov 14, 2012 38.63 38.85 37.23 37.33 420,557 -1.16(-3.00%)
Nov 13, 2012 38.74 39.34 38.41 38.49 417,957 -0.74(-1.88%)
Nov 12, 2012 38.98 39.62 38.40 39.22 742,368 +0.94(+2.45%)
Nov 09, 2012 38.31 39.14 38.20 38.28 608,067 -0.21(-0.55%)
Nov 08, 2012 39.20 39.20 38.31 38.50 583,805 -0.70(-1.79%)
Nov 07, 2012 39.57 40.01 38.87 39.20 551,029 -1.41(-3.46%)
Nov 06, 2012 40.06 40.87 39.92 40.60 570,069 +0.71(+1.78%)
Nov 05, 2012 39.54 40.01 39.31 39.89 363,572 +0.15(+0.39%)
Nov 02, 2012 41.26 41.31 39.72 39.74 516,652 -1.33(-3.25%)
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.