Skip to main content

Carpenter Technology Corp (NY: CRS )

70.97 +0.78 (+1.10%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 40.67 41.52 39.83 40.09 475,913 -0.06(-0.16%)
Aug 30, 2011 39.54 40.60 39.20 40.16 473,319 +0.40(+1.00%)
Aug 29, 2011 38.81 39.81 38.65 39.76 618,503 +1.82(+4.79%)
Aug 26, 2011 34.68 37.97 34.24 37.94 743,861 +2.89(+8.25%)
Aug 25, 2011 36.00 36.09 34.82 35.05 455,279 -0.60(-1.69%)
Aug 24, 2011 34.97 35.81 34.93 35.65 526,219 +0.38(+1.08%)
Aug 23, 2011 34.34 35.27 33.90 35.27 666,496 +1.22(+3.58%)
Aug 22, 2011 35.61 35.73 33.86 34.05 438,281 -0.51(-1.47%)
Aug 19, 2011 34.20 35.91 34.20 34.56 503,471 -0.51(-1.44%)
Aug 18, 2011 36.45 36.46 34.66 35.06 560,318 -2.54(-6.75%)
Aug 17, 2011 38.27 38.64 37.32 37.60 356,952 -0.16(-0.42%)
Aug 16, 2011 38.81 39.23 37.68 37.76 524,892 -1.59(-4.04%)
Aug 15, 2011 39.12 39.67 38.47 39.35 390,733 +0.60(+1.55%)
Aug 12, 2011 38.62 39.06 38.02 38.75 556,152 +0.60(+1.58%)
Aug 11, 2011 36.40 38.62 35.82 38.15 884,086 +1.95(+5.38%)
Aug 10, 2011 36.46 37.44 34.88 36.20 1,240,475 -1.23(-3.28%)
Aug 09, 2011 36.77 37.45 34.53 37.43 730,733 +2.64(+7.60%)
Aug 08, 2011 36.77 37.25 34.71 34.79 979,614 -3.80(-9.84%)
Aug 05, 2011 40.20 40.70 37.29 38.58 910,330 -1.00(-2.54%)
Aug 04, 2011 42.45 42.45 39.53 39.59 986,144 -3.73(-8.62%)
Aug 03, 2011 43.58 43.70 41.04 43.32 1,263,526 -0.40(-0.90%)
Aug 02, 2011 44.91 45.40 43.72 43.72 772,773 -1.74(-3.83%)
Aug 01, 2011 46.29 46.39 45.14 45.46 682,924 +0.02(+0.03%)
Jul 29, 2011 42.18 46.27 42.16 45.44 1,185,216 +0.73(+1.63%)
Jul 28, 2011 44.67 47.46 44.30 44.72 1,553,371 +1.27(+2.91%)
Jul 27, 2011 44.87 45.18 43.27 43.45 789,330 -1.84(-4.05%)
Jul 26, 2011 45.26 45.54 44.67 45.29 466,441 -0.13(-0.28%)
Jul 25, 2011 45.21 45.67 45.01 45.41 382,118 -0.26(-0.57%)
Jul 22, 2011 45.69 45.91 45.59 45.67 275,984 +0.06(+0.14%)
Jul 21, 2011 45.33 46.65 45.25 45.61 599,325 +0.49(+1.09%)
Jul 20, 2011 45.90 46.00 44.77 45.12 661,368 -0.73(-1.59%)
Jul 19, 2011 44.19 46.03 44.15 45.85 698,792 +1.97(+4.49%)
Jul 18, 2011 43.71 44.28 43.54 43.88 506,588 -0.26(-0.59%)
Jul 15, 2011 43.38 44.18 42.98 44.14 730,172 +1.03(+2.39%)
Jul 14, 2011 44.08 44.47 42.76 43.11 670,562 -0.89(-2.01%)
Jul 13, 2011 43.98 44.98 43.79 44.00 1,020,708 -0.43(-0.96%)
Jul 12, 2011 44.57 45.02 44.17 44.42 590,533 -0.32(-0.71%)
Jul 11, 2011 44.74 45.18 44.53 44.74 523,173 -0.66(-1.46%)
Jul 08, 2011 45.02 45.67 44.84 45.40 486,847 -0.29(-0.64%)
Jul 07, 2011 46.15 46.42 45.46 45.70 750,075 -0.02(-0.05%)
Jul 06, 2011 45.95 46.00 45.23 45.72 409,586 -0.31(-0.67%)
Jul 05, 2011 45.86 46.50 45.72 46.03 580,639 +0.21(+0.47%)
Jul 01, 2011 45.68 46.05 44.70 45.82 561,847 +0.18(+0.40%)
Jun 30, 2011 45.01 46.71 44.74 45.63 814,188 +0.90(+2.02%)
Jun 29, 2011 44.79 45.55 44.65 44.73 804,735 +0.31(+0.69%)
Jun 28, 2011 42.25 44.71 42.13 44.42 843,595 +2.39(+5.68%)
Jun 27, 2011 42.29 42.52 41.58 42.03 387,808 -0.10(-0.24%)
Jun 24, 2011 42.03 43.02 42.01 42.14 957,820 +0.09(+0.23%)
Jun 23, 2011 41.26 42.08 40.33 42.04 651,858 -0.14(-0.34%)
Jun 22, 2011 41.33 42.77 41.16 42.18 837,779 +0.77(+1.85%)
Jun 21, 2011 41.33 42.49 41.27 41.42 1,133,515 +0.34(+0.83%)
Jun 20, 2011 41.17 41.23 40.70 41.08 2,251,088 +3.20(+8.44%)
Jun 17, 2011 38.52 38.61 37.67 37.88 1,240,467 -0.20(-0.52%)
Jun 16, 2011 38.44 38.78 37.68 38.08 811,350 -0.35(-0.91%)
Jun 15, 2011 38.77 38.98 37.79 38.43 544,999 -0.63(-1.62%)
Jun 14, 2011 38.62 39.51 38.62 39.06 527,030 +0.85(+2.24%)
Jun 13, 2011 39.05 39.21 37.58 38.21 467,078 -0.74(-1.91%)
Jun 10, 2011 39.28 39.65 38.43 38.95 564,253 -0.51(-1.30%)
Jun 09, 2011 38.89 39.82 38.36 39.46 454,685 +0.79(+2.05%)
Jun 08, 2011 39.41 39.68 38.54 38.67 918,919 -0.74(-1.87%)
Jun 07, 2011 40.42 40.42 39.36 39.41 522,835 -0.58(-1.44%)
Jun 06, 2011 40.30 40.85 39.91 39.99 496,313 -0.25(-0.63%)
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.