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 (%)
Oct 31, 2012 49.44 49.61 48.46 48.61 325,263 -0.84(-1.70%)
Oct 26, 2012 50.05 49.45 49.45 49.45 312,900 -0.65(-1.30%)
Oct 25, 2012 51.42 51.46 49.60 50.10 622,038 -0.70(-1.38%)
Oct 24, 2012 51.53 52.06 50.47 50.80 482,260 -1.34(-2.57%)
Oct 23, 2012 51.67 53.60 50.75 52.14 664,858 -0.10(-0.19%)
Oct 19, 2012 53.84 53.88 51.71 52.24 508,155 -1.90(-3.51%)
Oct 18, 2012 53.38 54.30 53.13 54.14 410,074 +0.50(+0.93%)
Oct 17, 2012 52.80 54.00 52.47 53.64 531,616 +1.05(+2.00%)
Oct 16, 2012 52.30 53.00 52.25 52.59 326,138 +0.62(+1.19%)
Oct 15, 2012 50.92 52.00 50.41 51.97 212,180 +0.87(+1.70%)
Oct 12, 2012 51.83 52.03 50.51 51.10 284,892 -0.78(-1.50%)
Oct 11, 2012 52.67 52.74 51.69 51.88 303,103 -0.16(-0.31%)
Oct 10, 2012 52.87 52.87 51.67 52.04 208,482 -0.83(-1.57%)
Oct 09, 2012 53.01 53.81 52.34 52.87 260,029 -0.06(-0.11%)
Oct 08, 2012 52.08 53.15 51.96 52.93 228,759 +0.33(+0.63%)
Oct 05, 2012 54.20 54.43 52.22 52.60 436,369 -1.05(-1.96%)
Oct 04, 2012 53.08 54.03 52.82 53.65 482,934 +0.91(+1.73%)
Oct 03, 2012 52.74 53.88 52.32 52.74 725,694 +0.57(+1.09%)
Oct 02, 2012 52.75 52.98 51.81 52.17 357,865 -0.34(-0.65%)
Oct 01, 2012 52.71 53.43 52.16 52.51 404,773 +0.19(+0.36%)
Sep 28, 2012 52.96 53.01 52.02 52.32 342,794 -0.92(-1.73%)
Sep 27, 2012 52.88 53.46 52.35 53.24 266,481 +0.79(+1.51%)
Sep 26, 2012 51.96 53.20 51.02 52.45 371,343 +0.75(+1.45%)
Sep 25, 2012 53.28 53.47 51.69 51.70 312,321 -1.35(-2.54%)
Sep 24, 2012 52.54 53.66 52.54 53.05 266,374 -0.54(-1.01%)
Sep 21, 2012 54.15 55.02 53.58 53.59 552,945 -0.32(-0.59%)
Sep 20, 2012 53.73 54.23 53.22 53.91 363,092 -0.55(-1.01%)
Sep 19, 2012 54.47 54.90 54.28 54.46 334,256 +0.01(+0.02%)
Sep 18, 2012 54.52 55.16 53.86 54.45 475,472 -0.08(-0.15%)
Sep 17, 2012 55.30 55.70 54.38 54.53 625,924 -1.17(-2.10%)
Sep 14, 2012 54.54 56.48 54.42 55.70 699,034 +1.22(+2.24%)
Sep 13, 2012 53.02 54.55 52.31 54.48 680,007 +1.47(+2.77%)
Sep 12, 2012 52.39 53.16 52.18 53.01 661,550 +0.65(+1.24%)
Sep 11, 2012 51.51 52.78 51.47 52.36 736,425 +1.00(+1.95%)
Sep 10, 2012 52.47 52.48 51.11 51.36 684,652 +0.81(+1.60%)
Sep 07, 2012 49.01 50.57 48.42 50.55 1,270,905 +2.25(+4.66%)
Sep 06, 2012 47.88 48.50 47.57 48.30 839,506 +1.02(+2.16%)
Sep 05, 2012 47.25 47.94 46.92 47.28 458,735 -0.14(-0.30%)
Sep 04, 2012 47.06 47.65 46.38 47.42 373,124 +0.16(+0.34%)
Aug 31, 2012 47.51 47.86 46.70 47.26 408,706 +0.16(+0.34%)
Aug 30, 2012 48.14 48.20 46.68 47.10 420,659 -1.38(-2.85%)
Aug 29, 2012 48.89 49.09 48.35 48.48 286,790 -0.37(-0.76%)
Aug 27, 2012 49.45 49.66 48.29 48.85 204,686 -0.20(-0.41%)
Aug 24, 2012 49.38 49.49 48.50 49.05 223,350 -0.48(-0.97%)
Aug 23, 2012 50.55 51.20 49.41 49.53 394,710 -1.02(-2.02%)
Aug 22, 2012 50.45 50.73 49.61 50.55 114,413 +0.03(+0.06%)
Aug 21, 2012 50.63 51.97 50.30 50.52 277,743 +0.02(+0.04%)
Aug 20, 2012 50.56 50.90 50.00 50.50 226,953 -0.25(-0.49%)
Aug 17, 2012 51.00 51.04 50.33 50.75 229,339 -0.29(-0.57%)
Aug 16, 2012 49.75 51.66 49.43 51.04 220,728 +1.41(+2.84%)
Aug 15, 2012 49.40 49.87 49.01 49.63 112,590 +0.01(+0.02%)
Aug 14, 2012 49.99 50.14 49.37 49.62 166,880 +0.00(+0.00%)
Aug 13, 2012 50.77 50.98 48.65 49.62 187,748 -1.34(-2.63%)
Aug 10, 2012 50.11 51.04 49.46 50.96 241,233 +0.55(+1.09%)
Aug 09, 2012 49.76 51.23 49.76 50.41 203,128 +0.38(+0.76%)
Aug 08, 2012 49.83 50.67 49.49 50.03 228,712 +0.02(+0.04%)
Aug 07, 2012 49.92 50.92 49.92 50.01 304,196 +0.39(+0.79%)
Aug 06, 2012 48.60 50.49 48.60 49.62 252,095 +1.21(+2.50%)
Aug 03, 2012 47.98 49.94 47.58 48.41 511,695 +1.49(+3.18%)
Aug 02, 2012 46.75 47.96 46.23 46.92 339,022 -0.29(-0.61%)
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.