Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.88 37.15 36.47 36.70 382,246 -0.35(-0.95%)
Jun 27, 2013 36.83 37.26 36.56 37.05 307,330 +0.50(+1.38%)
Jun 26, 2013 36.79 36.93 36.16 36.54 199,446 -0.02(-0.04%)
Jun 25, 2013 36.77 36.83 36.21 36.56 412,522 +0.11(+0.31%)
Jun 24, 2013 36.70 36.89 35.75 36.44 369,337 -0.79(-2.12%)
Jun 21, 2013 37.83 37.93 37.05 37.23 609,030 -0.47(-1.25%)
Jun 20, 2013 37.86 38.11 37.33 37.71 459,435 -0.55(-1.45%)
Jun 19, 2013 38.54 38.78 38.15 38.26 371,516 -0.44(-1.14%)
Jun 18, 2013 38.26 38.79 38.20 38.70 258,554 +0.34(+0.89%)
Jun 17, 2013 38.85 39.08 38.27 38.36 321,481 -0.15(-0.40%)
Jun 14, 2013 38.98 39.26 38.30 38.51 346,061 -0.40(-1.03%)
Jun 13, 2013 38.54 39.32 38.38 38.91 375,870 +0.43(+1.12%)
Jun 12, 2013 38.78 38.98 38.41 38.48 288,642 -0.02(-0.04%)
Jun 11, 2013 38.55 38.92 38.16 38.50 280,260 -0.36(-0.92%)
Jun 10, 2013 39.02 39.24 38.75 38.85 370,067 -0.19(-0.48%)
Jun 07, 2013 39.31 39.34 38.76 39.04 258,067 -0.11(-0.29%)
Jun 06, 2013 38.72 39.16 38.67 39.15 268,046 +0.31(+0.80%)
Jun 05, 2013 39.00 39.21 38.75 38.85 664,871 -0.39(-1.00%)
Jun 04, 2013 39.59 39.99 38.98 39.24 252,643 -0.36(-0.90%)
Jun 03, 2013 39.40 39.75 38.94 39.59 474,888 +0.38(+0.98%)
May 31, 2013 39.05 39.85 39.01 39.21 684,410 -0.11(-0.27%)
May 30, 2013 39.56 39.80 39.16 39.32 458,686 -0.12(-0.31%)
May 29, 2013 39.64 40.04 39.25 39.44 325,720 -0.59(-1.46%)
May 28, 2013 39.56 40.04 39.34 40.03 478,748 +0.98(+2.50%)
May 24, 2013 38.76 39.11 38.72 39.05 367,884 -0.08(-0.21%)
May 23, 2013 38.98 39.43 38.34 39.13 446,738 -0.35(-0.89%)
May 22, 2013 40.03 40.60 39.09 39.48 496,755 -0.39(-0.98%)
May 21, 2013 39.65 40.18 39.16 39.87 264,679 +0.33(+0.84%)
May 20, 2013 38.80 39.66 38.78 39.54 463,289 +0.46(+1.19%)
May 17, 2013 38.68 39.11 38.56 39.07 399,972 +0.62(+1.61%)
May 16, 2013 38.59 39.54 38.37 38.45 773,396 -0.37(-0.96%)
May 15, 2013 38.23 38.88 37.87 38.83 660,277 +0.55(+1.45%)
May 13, 2013 38.67 38.73 38.06 38.28 584,347 -0.65(-1.67%)
May 10, 2013 38.08 39.12 37.88 38.93 735,435 +0.95(+2.51%)
May 09, 2013 38.27 38.41 37.51 37.97 1,128,805 -0.24(-0.64%)
May 08, 2013 37.54 38.40 37.52 38.22 936,860 +0.71(+1.90%)
May 07, 2013 36.86 37.78 36.73 37.50 897,090 +0.99(+2.71%)
May 06, 2013 36.36 36.66 35.90 36.51 491,326 +0.25(+0.69%)
May 03, 2013 36.53 37.09 35.92 36.26 1,161,773 +0.34(+0.95%)
May 02, 2013 36.00 36.34 35.48 35.92 492,898 +0.06(+0.16%)
May 01, 2013 36.12 36.45 35.84 35.87 675,002 -0.60(-1.65%)
Apr 30, 2013 35.71 36.55 35.49 36.47 653,469 +0.56(+1.56%)
Apr 29, 2013 35.74 36.17 35.12 35.91 801,390 +0.41(+1.14%)
Apr 26, 2013 36.03 37.15 35.35 35.50 1,147,345 -1.65(-4.45%)
Apr 25, 2013 35.22 37.84 35.21 37.15 1,366,267 +0.05(+0.13%)
Apr 24, 2013 37.71 38.10 36.95 37.11 1,197,754 -0.45(-1.21%)
Apr 23, 2013 37.74 37.80 37.13 37.56 631,342 +0.00(+0.00%)
Apr 22, 2013 37.54 37.63 36.77 37.56 543,368 +0.06(+0.15%)
Apr 19, 2013 38.08 38.08 37.00 37.50 499,749 -0.25(-0.67%)
Apr 18, 2013 37.48 38.20 37.03 37.76 512,468 +0.39(+1.04%)
Apr 17, 2013 37.44 37.52 36.73 37.37 654,899 -0.63(-1.66%)
Apr 16, 2013 37.50 38.02 37.13 38.00 624,845 +1.03(+2.79%)
Apr 15, 2013 37.33 37.58 36.43 36.97 771,962 -0.72(-1.92%)
Apr 12, 2013 37.91 38.03 37.09 37.69 1,221,585 -0.41(-1.09%)
Apr 11, 2013 37.99 38.64 37.74 38.10 351,578 -0.04(-0.11%)
Apr 10, 2013 38.21 38.51 37.97 38.14 437,726 -0.04(-0.11%)
Apr 09, 2013 37.74 38.70 37.74 38.18 396,663 +0.60(+1.60%)
Apr 08, 2013 36.81 37.61 36.68 37.58 649,195 +0.75(+2.05%)
Apr 05, 2013 36.17 36.85 36.15 36.83 552,061 -0.10(-0.26%)
Apr 04, 2013 36.91 37.30 36.49 36.93 936,344 +0.15(+0.42%)
Apr 03, 2013 38.31 38.34 36.46 36.77 1,170,993 -1.51(-3.94%)
Apr 02, 2013 39.31 39.36 38.07 38.28 486,340 -0.90(-2.30%)
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.