Skip to main content

Carpenter Technology Corp (NY: CRS )

71.16 +0.97 (+1.38%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.66 43.36 42.52 42.57 629,395 -0.11(-0.25%)
Jul 30, 2013 39.91 44.90 39.49 42.67 1,930,043 +3.30(+8.37%)
Jul 29, 2013 39.81 39.94 39.27 39.37 463,111 -0.49(-1.23%)
Jul 26, 2013 39.47 39.96 39.42 39.86 223,690 +0.23(+0.58%)
Jul 25, 2013 39.61 40.00 39.39 39.63 657,759 -0.19(-0.47%)
Jul 24, 2013 41.04 41.16 39.28 39.82 340,527 -1.30(-3.17%)
Jul 23, 2013 40.41 41.43 40.17 41.12 325,398 +0.97(+2.41%)
Jul 22, 2013 39.85 40.38 39.52 40.16 181,537 +0.64(+1.61%)
Jul 19, 2013 39.88 39.88 39.42 39.52 189,644 -0.38(-0.96%)
Jul 18, 2013 39.90 40.37 39.31 39.90 344,287 +0.05(+0.12%)
Jul 17, 2013 39.90 40.25 39.75 39.85 125,000 +0.24(+0.60%)
Jul 16, 2013 39.80 40.07 39.35 39.62 285,892 -0.03(-0.08%)
Jul 15, 2013 39.56 39.95 39.47 39.65 328,375 +0.15(+0.37%)
Jul 12, 2013 39.90 40.12 39.11 39.50 359,336 -0.55(-1.38%)
Jul 11, 2013 39.39 40.12 39.39 40.06 450,431 +1.26(+3.25%)
Jul 10, 2013 38.42 38.99 38.17 38.80 461,797 +0.41(+1.06%)
Jul 09, 2013 38.72 39.15 37.94 38.39 488,344 +0.45(+1.18%)
Jul 08, 2013 37.36 38.34 37.36 37.94 472,617 +0.82(+2.22%)
Jul 05, 2013 37.67 37.67 36.96 37.12 258,078 -0.33(-0.89%)
Jul 03, 2013 37.28 37.63 37.01 37.45 309,494 -0.05(-0.13%)
Jul 02, 2013 37.24 37.79 36.86 37.50 311,864 +0.26(+0.70%)
Jul 01, 2013 36.94 37.53 36.76 37.24 204,673 +0.55(+1.49%)
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%)
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.