Carpenter Technology Corp (NY: CRS )

42.90 USD -1.04 (-2.37%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 58.73 58.78 56.67 56.72 616,820 -2.81(-4.72%)
Oct 28, 2011 56.87 59.80 56.87 59.53 634,147 +0.75(+1.28%)
Oct 27, 2011 56.30 60.00 56.30 58.78 1,040,186 +4.66(+8.61%)
Oct 26, 2011 53.86 54.69 52.25 54.12 741,718 +1.37(+2.60%)
Oct 25, 2011 52.41 54.49 50.85 52.75 878,536 +0.20(+0.38%)
Oct 24, 2011 49.80 52.79 49.80 52.55 644,979 +3.07(+6.20%)
Oct 21, 2011 46.98 49.74 46.98 49.48 405,150 +2.46(+5.23%)
Oct 20, 2011 47.81 48.24 46.09 47.02 722,843 -1.10(-2.29%)
Oct 19, 2011 49.71 49.83 47.76 48.12 291,973 -1.92(-3.84%)
Oct 18, 2011 47.33 50.32 46.57 50.04 372,678 +2.42(+5.08%)
Oct 17, 2011 48.93 48.98 47.25 47.62 372,261 -1.81(-3.66%)
Oct 14, 2011 49.23 49.69 48.21 49.43 262,890 +1.14(+2.36%)
Oct 13, 2011 47.85 48.63 46.73 48.29 271,617 -0.14(-0.29%)
Oct 12, 2011 47.73 49.40 47.67 48.43 544,875 +1.32(+2.80%)
Oct 11, 2011 46.75 47.92 46.54 47.11 306,348 -0.40(-0.84%)
Oct 10, 2011 46.53 47.67 46.50 47.51 363,797 +2.44(+5.41%)
Oct 07, 2011 46.76 46.82 44.42 45.07 486,545 -1.06(-2.30%)
Oct 06, 2011 45.87 46.44 45.31 46.13 343,423 +1.19(+2.65%)
Oct 05, 2011 43.28 45.34 42.33 44.94 613,195 +1.82(+4.22%)
Oct 04, 2011 40.85 43.14 39.32 43.12 794,197 +1.80(+4.36%)
Oct 03, 2011 43.76 44.89 41.24 41.32 1,112,274 -3.57(-7.95%)
Sep 30, 2011 45.39 45.50 44.34 44.89 563,160 -1.66(-3.57%)
Sep 29, 2011 48.06 48.17 45.00 46.55 471,757 -0.21(-0.45%)
Sep 28, 2011 49.92 50.10 46.51 46.76 424,380 -2.91(-5.86%)
Sep 27, 2011 49.87 51.79 48.84 49.67 799,413 +1.82(+3.80%)
Sep 26, 2011 46.34 47.88 45.21 47.85 484,351 +1.98(+4.32%)
Sep 23, 2011 46.85 46.85 44.99 45.87 785,762 -1.13(-2.40%)
Sep 22, 2011 48.39 48.67 46.08 47.00 849,736 -3.75(-7.39%)
Sep 21, 2011 52.48 53.20 50.64 50.75 463,564 -1.91(-3.63%)
Sep 20, 2011 53.95 54.56 52.55 52.66 429,167 -1.23(-2.28%)
Sep 19, 2011 52.42 54.33 52.15 53.89 401,315 +0.00(+0.00%)
Sep 16, 2011 54.09 54.69 53.10 53.89 516,069 -0.14(-0.26%)
Sep 15, 2011 51.39 54.69 51.09 54.03 810,833 +3.24(+6.38%)
Sep 14, 2011 50.06 51.52 48.62 50.79 405,190 +1.11(+2.23%)
Sep 13, 2011 47.73 50.23 47.45 49.68 499,599 +2.04(+4.28%)
Sep 12, 2011 47.01 48.21 46.26 47.64 369,496 -0.21(-0.44%)
Sep 09, 2011 48.11 49.00 47.31 47.85 534,197 -1.21(-2.47%)
Sep 08, 2011 49.31 50.45 48.85 49.06 500,024 -0.82(-1.64%)
Sep 07, 2011 47.61 50.01 47.61 49.88 404,537 +3.21(+6.88%)
Sep 06, 2011 46.02 46.95 44.93 46.67 366,611 -1.16(-2.43%)
Sep 02, 2011 48.74 49.03 47.32 47.83 245,743 -2.06(-4.13%)
Sep 01, 2011 50.92 51.49 49.76 49.89 318,373 -0.58(-1.15%)
Aug 31, 2011 51.20 52.27 50.14 50.47 378,060 -0.08(-0.16%)
Aug 30, 2011 49.78 51.11 49.35 50.55 376,000 +0.50(+1.00%)
Aug 29, 2011 48.86 50.12 48.65 50.05 491,332 +2.29(+4.79%)
Aug 26, 2011 43.66 47.80 43.10 47.76 590,915 +3.46(+7.81%)
Aug 25, 2011 45.50 45.62 44.01 44.30 360,199 -0.76(-1.69%)
Aug 24, 2011 44.20 45.26 44.15 45.06 416,324 +0.48(+1.08%)
Aug 23, 2011 43.40 44.58 42.85 44.58 527,306 +1.54(+3.58%)
Aug 22, 2011 45.01 45.16 42.80 43.04 346,751 -0.64(-1.47%)
Aug 19, 2011 43.23 45.39 43.23 43.68 398,327 -0.64(-1.44%)
Aug 18, 2011 46.07 46.09 43.81 44.32 443,302 -3.21(-6.75%)
Aug 17, 2011 48.37 48.84 47.17 47.53 282,407 -0.20(-0.42%)
Aug 16, 2011 49.06 49.58 47.63 47.73 415,274 -2.01(-4.04%)
Aug 15, 2011 49.45 50.14 48.63 49.74 309,133 +0.76(+1.55%)
Aug 12, 2011 48.81 49.37 48.05 48.98 440,006 +0.76(+1.58%)
Aug 11, 2011 46.01 48.81 45.27 48.22 699,455 +2.46(+5.38%)
Aug 10, 2011 46.09 47.32 44.09 45.76 981,416 -1.55(-3.28%)
Aug 09, 2011 46.48 47.33 43.64 47.31 578,128 +3.34(+7.60%)
Aug 08, 2011 46.48 47.08 43.87 43.97 775,033 -4.80(-9.84%)
Aug 05, 2011 50.81 51.44 47.13 48.77 720,218 -1.27(-2.54%)
Aug 04, 2011 53.66 53.66 49.96 50.04 780,199 -4.72(-8.62%)
Aug 03, 2011 55.08 55.23 51.87 54.76 999,653 -0.50(-0.90%)
Aug 02, 2011 56.76 57.38 55.26 55.26 611,388 -2.20(-3.83%)
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.