Skip to main content

Carpenter Technology Corp (NY: CRS )

70.86 +0.67 (+0.96%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.94 33.40 32.44 32.78 548,458 +0.05(+0.14%)
Feb 25, 2011 32.42 32.78 32.01 32.73 463,353 +0.59(+1.84%)
Feb 24, 2011 31.77 32.67 31.58 32.14 836,261 +0.36(+1.14%)
Feb 23, 2011 33.21 33.21 31.17 31.78 898,289 -1.43(-4.30%)
Feb 22, 2011 34.14 34.84 33.17 33.21 844,852 -1.65(-4.73%)
Feb 18, 2011 35.49 35.80 34.49 34.85 697,249 -0.46(-1.30%)
Feb 17, 2011 34.85 35.55 34.77 35.31 652,121 +0.55(+1.59%)
Feb 16, 2011 34.27 34.99 34.25 34.76 757,845 +0.70(+2.06%)
Feb 15, 2011 34.06 34.62 33.92 34.06 503,112 -0.15(-0.44%)
Feb 14, 2011 32.68 34.40 32.68 34.21 659,732 +1.78(+5.49%)
Feb 11, 2011 32.42 32.83 32.13 32.42 654,881 -0.12(-0.36%)
Feb 10, 2011 32.16 33.24 32.16 32.54 585,296 +0.04(+0.12%)
Feb 09, 2011 32.76 32.95 32.31 32.50 739,416 -0.47(-1.43%)
Feb 08, 2011 33.06 33.39 32.76 32.98 330,118 -0.09(-0.29%)
Feb 07, 2011 32.82 33.49 32.82 33.07 706,552 +0.29(+0.89%)
Feb 04, 2011 32.80 33.04 31.91 32.78 623,357 +0.24(+0.73%)
Feb 03, 2011 32.44 32.65 31.80 32.54 708,312 +0.13(+0.41%)
Feb 02, 2011 31.50 32.48 31.34 32.41 734,444 +0.88(+2.80%)
Feb 01, 2011 32.89 33.29 31.26 31.53 1,378,413 -0.91(-2.82%)
Jan 31, 2011 32.37 32.82 32.24 32.44 601,195 +0.29(+0.91%)
Jan 28, 2011 33.02 33.72 32.08 32.15 678,524 -0.92(-2.79%)
Jan 27, 2011 33.38 33.71 32.41 33.07 1,105,949 -0.36(-1.08%)
Jan 26, 2011 32.34 33.46 32.12 33.43 1,565,671 +0.08(+0.24%)
Jan 25, 2011 32.52 33.43 30.45 33.35 2,077,001 -0.28(-0.84%)
Jan 24, 2011 33.20 33.93 33.03 33.64 723,329 +0.57(+1.73%)
Jan 21, 2011 33.29 33.63 32.80 33.06 558,942 +0.15(+0.45%)
Jan 20, 2011 33.75 34.16 32.69 32.91 851,212 -1.15(-3.39%)
Jan 19, 2011 34.52 35.23 33.77 34.07 784,636 -1.21(-3.43%)
Jan 18, 2011 32.75 35.28 32.73 35.28 878,580 +2.41(+7.33%)
Jan 14, 2011 32.65 33.04 32.18 32.87 266,598 +0.20(+0.60%)
Jan 13, 2011 32.96 33.10 32.57 32.67 172,631 -0.27(-0.81%)
Jan 12, 2011 33.33 33.33 32.50 32.94 351,852 +0.00(+0.00%)
Jan 11, 2011 32.53 33.15 32.53 32.94 324,702 +0.60(+1.87%)
Jan 10, 2011 32.51 32.55 31.91 32.33 328,556 -0.44(-1.34%)
Jan 07, 2011 32.83 33.10 32.23 32.77 362,524 -0.07(-0.21%)
Jan 06, 2011 33.22 33.33 32.57 32.84 405,854 -0.50(-1.51%)
Jan 05, 2011 33.02 33.70 32.51 33.35 1,114,404 +0.13(+0.40%)
Jan 04, 2011 33.17 33.75 32.31 33.21 649,963 +0.42(+1.29%)
Jan 03, 2011 32.01 33.35 32.01 32.79 472,447 +1.20(+3.80%)
Dec 31, 2010 32.10 32.29 31.56 31.59 217,731 -0.61(-1.90%)
Dec 30, 2010 32.13 32.73 32.13 32.20 222,630 +0.00(+0.00%)
Dec 29, 2010 31.90 32.36 31.82 32.20 224,374 +0.42(+1.33%)
Dec 28, 2010 31.81 32.03 31.62 31.78 224,993 +0.12(+0.37%)
Dec 27, 2010 32.31 32.31 31.59 31.66 254,394 -0.78(-2.40%)
Dec 23, 2010 32.84 33.12 32.35 32.44 378,728 -0.46(-1.38%)
Dec 22, 2010 32.61 32.95 32.38 32.89 566,677 +0.42(+1.28%)
Dec 21, 2010 31.45 32.70 31.39 32.47 430,433 +1.24(+3.97%)
Dec 20, 2010 31.60 31.67 31.13 31.23 314,636 -0.32(-1.02%)
Dec 17, 2010 30.82 31.73 30.74 31.56 737,307 +0.68(+2.19%)
Dec 16, 2010 30.33 30.96 30.22 30.88 306,921 +0.53(+1.76%)
Dec 15, 2010 30.77 31.27 30.33 30.35 392,762 -0.53(-1.70%)
Dec 14, 2010 30.54 31.20 30.49 30.87 370,658 +0.37(+1.21%)
Dec 13, 2010 30.54 31.39 30.45 30.50 346,750 +0.30(+0.99%)
Dec 10, 2010 30.20 30.57 29.74 30.21 369,027 +0.05(+0.16%)
Dec 09, 2010 30.54 30.68 29.92 30.16 377,495 -0.11(-0.36%)
Dec 08, 2010 30.39 30.96 30.20 30.27 459,402 -0.09(-0.31%)
Dec 07, 2010 31.24 31.38 30.33 30.36 422,766 -0.27(-0.87%)
Dec 06, 2010 30.60 30.92 30.28 30.63 403,364 -0.23(-0.74%)
Dec 03, 2010 30.25 31.01 30.21 30.86 244,170 +0.38(+1.26%)
Dec 02, 2010 30.13 30.93 30.13 30.47 294,553 +0.46(+1.54%)
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.