Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.53 38.73 38.03 38.16 338,017 -0.25(-0.65%)
Feb 27, 2013 37.81 38.58 37.81 38.41 569,920 +0.59(+1.56%)
Feb 26, 2013 37.60 37.90 37.42 37.82 446,160 +0.44(+1.19%)
Feb 25, 2013 38.83 39.15 37.31 37.37 444,735 -1.31(-3.38%)
Feb 22, 2013 38.69 38.79 38.29 38.68 340,236 +0.26(+0.67%)
Feb 21, 2013 39.09 39.19 37.62 38.42 1,032,721 -0.77(-1.96%)
Feb 20, 2013 40.90 40.97 39.13 39.19 650,473 -1.90(-4.62%)
Feb 19, 2013 41.59 41.91 40.96 41.09 269,168 -0.40(-0.97%)
Feb 15, 2013 41.37 41.73 41.19 41.49 272,310 +0.16(+0.39%)
Feb 14, 2013 40.96 41.48 40.88 41.33 323,952 +0.19(+0.47%)
Feb 13, 2013 41.37 41.63 40.83 41.14 533,635 -0.22(-0.53%)
Feb 12, 2013 41.52 41.72 41.11 41.35 281,334 -0.29(-0.70%)
Feb 11, 2013 41.69 41.88 41.48 41.65 264,317 -0.23(-0.54%)
Feb 08, 2013 41.24 41.88 41.24 41.87 336,619 +0.69(+1.69%)
Feb 07, 2013 40.92 41.26 40.77 41.18 527,744 +0.30(+0.73%)
Feb 06, 2013 40.69 41.42 40.50 40.88 590,597 +0.17(+0.42%)
Feb 04, 2013 41.60 41.69 40.60 40.71 700,903 -1.36(-3.23%)
Feb 01, 2013 42.28 42.50 41.86 42.07 392,145 -0.06(-0.13%)
Jan 31, 2013 41.81 43.00 41.51 42.13 413,046 +0.21(+0.50%)
Jan 30, 2013 42.59 42.95 41.72 41.92 315,222 -0.68(-1.59%)
Jan 29, 2013 42.35 43.07 42.34 42.59 365,610 +0.31(+0.74%)
Jan 28, 2013 42.26 42.41 42.04 42.28 303,673 -0.02(-0.06%)
Jan 25, 2013 42.26 42.53 41.51 42.30 396,434 +0.27(+0.65%)
Jan 24, 2013 42.02 42.46 41.79 42.03 362,439 -0.11(-0.27%)
Jan 23, 2013 42.41 42.41 41.84 42.14 306,098 -0.24(-0.57%)
Jan 22, 2013 42.02 42.56 41.86 42.38 427,088 +0.38(+0.90%)
Jan 18, 2013 41.55 42.03 41.38 42.01 457,665 +0.52(+1.26%)
Jan 17, 2013 41.95 42.16 41.40 41.48 1,229,650 -0.38(-0.90%)
Jan 16, 2013 40.62 42.12 40.16 41.86 2,570,963 -1.55(-3.56%)
Jan 15, 2013 42.25 43.57 42.25 43.41 332,471 +0.78(+1.83%)
Jan 14, 2013 43.12 43.50 42.48 42.63 442,651 -0.69(-1.60%)
Jan 11, 2013 43.05 43.43 42.59 43.32 458,524 +0.08(+0.19%)
Jan 10, 2013 43.81 43.91 42.87 43.24 563,052 -0.23(-0.54%)
Jan 09, 2013 43.12 43.67 42.60 43.47 540,793 +0.68(+1.60%)
Jan 08, 2013 43.31 43.39 42.67 42.79 464,819 -0.48(-1.12%)
Jan 07, 2013 42.83 43.43 42.72 43.27 593,233 +0.08(+0.19%)
Jan 04, 2013 42.38 43.26 42.25 43.19 551,281 +0.81(+1.92%)
Jan 03, 2013 42.93 43.07 42.22 42.38 299,293 -0.57(-1.33%)
Jan 02, 2013 42.89 42.95 42.46 42.95 475,429 +1.45(+3.49%)
Dec 31, 2012 40.40 41.81 40.37 41.50 390,100 +1.12(+2.77%)
Dec 28, 2012 40.40 40.73 40.27 40.38 525,857 -0.10(-0.26%)
Dec 27, 2012 41.51 41.60 40.15 40.48 576,635 -0.76(-1.83%)
Dec 26, 2012 41.39 41.61 41.06 41.24 557,713 +0.06(+0.14%)
Dec 24, 2012 41.57 41.83 40.81 41.18 290,175 -0.27(-0.66%)
Dec 21, 2012 41.98 42.06 41.06 41.46 948,175 -0.48(-1.15%)
Dec 20, 2012 41.49 42.13 41.36 41.94 585,596 +0.43(+1.03%)
Dec 19, 2012 41.78 41.82 41.15 41.51 421,003 -0.22(-0.52%)
Dec 18, 2012 40.62 41.84 40.62 41.73 838,442 +1.10(+2.71%)
Dec 17, 2012 40.25 40.79 40.08 40.63 438,365 +0.36(+0.90%)
Dec 14, 2012 40.35 40.54 39.91 40.27 535,561 +0.64(+1.60%)
Dec 13, 2012 40.03 40.58 39.37 39.63 463,982 -0.43(-1.07%)
Dec 12, 2012 39.85 41.04 39.71 40.06 899,927 +0.21(+0.53%)
Dec 11, 2012 39.33 40.06 39.31 39.85 654,429 +0.73(+1.87%)
Dec 10, 2012 38.59 39.29 38.56 39.12 358,431 +0.19(+0.50%)
Dec 07, 2012 38.71 39.22 38.48 38.92 324,145 +0.48(+1.24%)
Dec 06, 2012 38.48 38.75 38.17 38.45 381,085 -0.07(-0.19%)
Dec 05, 2012 38.71 38.96 38.36 38.52 572,361 -0.11(-0.29%)
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.