Carpenter Technology Corp (NY: CRS )

41.40 USD +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 52.40 53.25 52.22 52.28 512,451 -0.13(-0.25%)
Jul 30, 2013 49.02 55.15 48.50 52.41 1,571,432 +4.05(+8.37%)
Jul 29, 2013 48.89 49.06 48.23 48.36 377,063 -0.60(-1.23%)
Jul 26, 2013 48.48 49.08 48.41 48.96 182,128 +0.28(+0.58%)
Jul 25, 2013 48.65 49.13 48.38 48.68 535,545 -0.23(-0.47%)
Jul 24, 2013 50.40 50.55 48.25 48.91 277,256 -1.60(-3.17%)
Jul 23, 2013 49.63 50.89 49.34 50.51 264,938 +1.19(+2.41%)
Jul 22, 2013 48.95 49.59 48.54 49.32 147,807 +0.78(+1.61%)
Jul 19, 2013 48.98 48.98 48.41 48.54 154,408 -0.47(-0.96%)
Jul 18, 2013 49.01 49.59 48.28 49.01 280,317 +0.06(+0.12%)
Jul 17, 2013 49.00 49.43 48.82 48.95 101,775 +0.29(+0.60%)
Jul 16, 2013 48.88 49.21 48.33 48.66 232,772 -0.04(-0.08%)
Jul 15, 2013 48.59 49.07 48.48 48.70 267,362 +0.18(+0.37%)
Jul 12, 2013 49.00 49.28 48.03 48.52 292,570 -0.68(-1.38%)
Jul 11, 2013 48.38 49.28 48.38 49.20 366,739 +1.55(+3.25%)
Jul 10, 2013 47.19 47.89 46.88 47.65 375,993 +0.50(+1.06%)
Jul 09, 2013 47.55 48.09 46.60 47.15 397,608 +0.55(+1.18%)
Jul 08, 2013 45.89 47.09 45.89 46.60 384,803 +1.01(+2.22%)
Jul 05, 2013 46.27 46.27 45.40 45.59 210,126 -0.41(-0.89%)
Jul 03, 2013 45.79 46.22 45.45 46.00 251,989 -0.06(-0.13%)
Jul 02, 2013 45.74 46.42 45.27 46.06 253,919 +0.32(+0.70%)
Jul 01, 2013 45.37 46.09 45.15 45.74 166,644 +0.67(+1.49%)
Jun 28, 2013 45.30 45.63 44.79 45.07 311,223 -0.43(-0.95%)
Jun 27, 2013 45.23 45.76 44.90 45.50 250,227 +0.62(+1.38%)
Jun 26, 2013 45.18 45.36 44.41 44.88 162,388 -0.02(-0.04%)
Jun 25, 2013 45.16 45.24 44.47 44.90 335,874 +0.14(+0.31%)
Jun 24, 2013 45.07 45.31 43.91 44.76 300,713 -0.97(-2.12%)
Jun 21, 2013 46.46 46.59 45.51 45.73 495,870 -0.58(-1.25%)
Jun 20, 2013 46.50 46.81 45.85 46.31 374,070 -0.68(-1.45%)
Jun 19, 2013 47.33 47.63 46.85 46.99 302,487 -0.54(-1.14%)
Jun 18, 2013 46.99 47.64 46.92 47.53 210,514 +0.42(+0.89%)
Jun 17, 2013 47.71 48.00 47.00 47.11 261,749 -0.19(-0.40%)
Jun 14, 2013 47.87 48.22 47.04 47.30 281,762 -0.49(-1.03%)
Jun 13, 2013 47.34 48.30 47.14 47.79 306,032 +0.53(+1.12%)
Jun 12, 2013 47.63 47.87 47.17 47.26 235,011 -0.02(-0.04%)
Jun 11, 2013 47.35 47.80 46.87 47.28 228,187 -0.44(-0.92%)
Jun 10, 2013 47.93 48.20 47.59 47.72 301,307 -0.23(-0.48%)
Jun 07, 2013 48.28 48.32 47.60 47.95 210,117 -0.14(-0.29%)
Jun 06, 2013 47.55 48.10 47.50 48.09 218,242 +0.38(+0.80%)
Jun 05, 2013 47.90 48.16 47.59 47.71 541,335 -0.48(-1.00%)
Jun 04, 2013 48.63 49.12 47.88 48.19 205,701 -0.44(-0.90%)
Jun 03, 2013 48.39 48.82 47.83 48.63 386,652 +0.47(+0.98%)
May 31, 2013 47.96 48.95 47.91 48.16 557,244 -0.13(-0.27%)
May 30, 2013 48.59 48.88 48.10 48.29 373,460 -0.15(-0.31%)
May 29, 2013 48.69 49.18 48.21 48.44 265,200 -0.72(-1.46%)
May 28, 2013 48.59 49.18 48.32 49.16 389,795 +1.20(+2.50%)
May 24, 2013 47.60 48.04 47.56 47.96 299,530 -0.10(-0.21%)
May 23, 2013 47.88 48.43 47.09 48.06 363,732 -0.43(-0.89%)
May 22, 2013 49.16 49.86 48.01 48.49 404,456 -0.48(-0.98%)
May 21, 2013 48.70 49.35 48.10 48.97 215,501 +0.41(+0.84%)
May 20, 2013 47.66 48.71 47.63 48.56 377,208 +0.57(+1.19%)
May 17, 2013 47.51 48.04 47.36 47.99 325,656 +0.76(+1.61%)
May 16, 2013 47.40 48.56 47.13 47.23 629,696 -0.46(-0.96%)
May 15, 2013 46.95 47.75 46.51 47.69 537,595 +0.68(+1.45%)
May 13, 2013 47.50 47.57 46.75 47.01 475,773 -0.80(-1.67%)
May 10, 2013 46.77 48.05 46.53 47.81 598,788 +0.99(+2.11%)
May 09, 2013 47.19 47.36 46.25 46.82 915,535 -0.30(-0.64%)
May 08, 2013 46.29 47.35 46.26 47.12 759,855 +0.88(+1.90%)
May 07, 2013 45.45 46.58 45.28 46.24 727,599 +1.22(+2.71%)
May 06, 2013 44.83 45.20 44.26 45.02 398,498 +0.31(+0.69%)
May 03, 2013 45.04 45.73 44.29 44.71 942,274 +0.42(+0.95%)
May 02, 2013 44.39 44.81 43.74 44.29 399,773 +0.07(+0.16%)
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.