Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 42.01 46.09 42.00 45.26 1,189,921 +0.73(+1.63%)
Jul 28, 2011 44.49 47.27 44.12 44.54 1,559,538 +1.26(+2.91%)
Jul 27, 2011 44.69 45.00 43.10 43.28 792,463 -1.83(-4.05%)
Jul 26, 2011 45.08 45.36 44.49 45.11 468,292 -0.13(-0.28%)
Jul 25, 2011 45.04 45.49 44.83 45.23 383,635 -0.26(-0.57%)
Jul 22, 2011 45.51 45.73 45.41 45.49 277,079 +0.06(+0.14%)
Jul 21, 2011 45.15 46.47 45.07 45.43 601,704 +0.49(+1.09%)
Jul 20, 2011 45.71 45.82 44.59 44.94 663,994 -0.73(-1.59%)
Jul 19, 2011 44.01 45.85 43.98 45.67 701,566 +1.96(+4.49%)
Jul 18, 2011 43.54 44.11 43.37 43.70 508,599 -0.26(-0.59%)
Jul 15, 2011 43.21 44.00 42.81 43.96 733,071 +1.02(+2.39%)
Jul 14, 2011 43.91 44.30 42.59 42.94 673,224 -0.88(-2.01%)
Jul 13, 2011 43.81 44.80 43.62 43.82 1,024,761 -0.43(-0.96%)
Jul 12, 2011 44.39 44.84 44.00 44.25 592,877 -0.32(-0.71%)
Jul 11, 2011 44.56 45.00 44.35 44.56 525,249 -0.66(-1.46%)
Jul 08, 2011 44.84 45.49 44.67 45.23 488,780 -0.29(-0.64%)
Jul 07, 2011 45.97 46.23 45.28 45.52 753,052 -0.02(-0.05%)
Jul 06, 2011 45.77 45.82 45.05 45.54 411,212 -0.31(-0.67%)
Jul 05, 2011 45.67 46.32 45.54 45.85 582,944 +0.21(+0.47%)
Jul 01, 2011 45.50 45.87 44.52 45.63 564,078 +0.18(+0.40%)
Jun 30, 2011 44.83 46.53 44.56 45.45 817,420 +0.90(+2.02%)
Jun 29, 2011 44.61 45.37 44.47 44.56 807,929 +0.31(+0.69%)
Jun 28, 2011 42.08 44.53 41.96 44.25 846,944 +2.38(+5.68%)
Jun 27, 2011 42.12 42.35 41.42 41.87 389,348 -0.10(-0.24%)
Jun 24, 2011 41.86 42.85 41.84 41.97 961,622 +0.09(+0.23%)
Jun 23, 2011 41.10 41.92 40.17 41.88 654,446 -0.14(-0.34%)
Jun 22, 2011 41.17 42.60 41.00 42.02 841,104 +0.76(+1.85%)
Jun 21, 2011 41.17 42.32 41.11 41.25 1,138,015 +0.34(+0.83%)
Jun 20, 2011 41.01 41.06 40.54 40.91 2,260,024 +3.18(+8.44%)
Jun 17, 2011 38.37 38.46 37.52 37.73 1,245,391 -0.20(-0.52%)
Jun 16, 2011 38.29 38.63 37.53 37.93 814,571 -0.35(-0.91%)
Jun 15, 2011 38.62 38.83 37.64 38.27 547,162 -0.63(-1.62%)
Jun 14, 2011 38.46 39.35 38.46 38.91 529,122 +0.85(+2.24%)
Jun 13, 2011 38.90 39.05 37.43 38.05 468,932 -0.74(-1.91%)
Jun 10, 2011 39.13 39.50 38.27 38.79 566,493 -0.51(-1.30%)
Jun 09, 2011 38.74 39.66 38.20 39.31 456,490 +0.79(+2.05%)
Jun 08, 2011 39.25 39.53 38.39 38.52 922,567 -0.73(-1.87%)
Jun 07, 2011 40.26 40.26 39.20 39.25 524,911 -0.58(-1.44%)
Jun 06, 2011 40.14 40.69 39.75 39.83 498,284 -0.25(-0.63%)
Jun 03, 2011 41.39 41.73 40.03 40.08 631,602 +0.44(+1.11%)
May 24, 2011 39.57 40.56 39.53 39.64 205,872 +0.24(+0.60%)
May 23, 2011 39.13 39.70 38.63 39.40 518,592 -0.46(-1.17%)
May 20, 2011 40.27 40.41 39.53 39.87 395,453 -0.50(-1.23%)
May 19, 2011 41.33 41.37 39.89 40.36 465,310 -0.78(-1.90%)
May 18, 2011 40.23 41.25 40.00 41.14 529,534 +1.08(+2.69%)
May 17, 2011 40.16 40.70 39.47 40.06 483,463 -0.36(-0.90%)
May 16, 2011 40.15 41.84 39.80 40.43 404,281 -0.08(-0.19%)
May 13, 2011 41.02 41.45 40.21 40.50 405,999 -0.49(-1.19%)
May 12, 2011 39.85 41.49 39.45 40.99 986,836 +1.15(+2.89%)
May 11, 2011 41.23 41.23 39.62 39.84 744,882 -1.62(-3.91%)
May 10, 2011 41.03 41.73 40.62 41.47 766,547 +0.47(+1.15%)
May 09, 2011 39.50 41.95 39.50 40.99 1,044,053 +1.59(+4.04%)
May 06, 2011 39.62 39.80 38.84 39.40 490,379 +0.51(+1.32%)
May 05, 2011 38.61 40.37 38.53 38.89 814,552 -0.18(-0.46%)
May 04, 2011 40.05 40.24 38.76 39.07 713,719 -0.95(-2.38%)
May 03, 2011 39.78 41.21 39.66 40.02 857,214 +0.10(+0.26%)
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.