Carpenter Technology Corp (NY: CRS )

45.36 USD +3.03 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.01 31.61 30.18 31.03 1,100 +0.36(+1.17%)
Aug 30, 2010 31.16 31.28 30.52 30.67 274,003 +0.12(+0.39%)
Aug 27, 2010 30.54 31.50 30.17 30.55 429,380 -0.52(-1.67%)
Aug 26, 2010 31.22 31.95 30.79 31.07 409,871 +0.12(+0.39%)
Aug 25, 2010 31.00 31.10 30.22 30.95 554,429 -0.30(-0.96%)
Aug 24, 2010 31.09 31.71 30.63 31.25 410,487 -0.48(-1.51%)
Aug 23, 2010 33.59 33.72 31.66 31.73 635,789 -1.53(-4.60%)
Aug 20, 2010 33.68 33.68 32.56 33.26 235,902 -0.57(-1.68%)
Aug 19, 2010 34.03 35.26 33.36 33.83 441,888 -0.68(-1.97%)
Aug 18, 2010 33.72 34.76 33.18 34.51 523,468 +0.66(+1.95%)
Aug 17, 2010 33.30 34.04 32.71 33.85 346,288 +1.15(+3.52%)
Aug 16, 2010 32.30 33.06 32.19 32.70 301,723 +0.17(+0.52%)
Aug 13, 2010 32.53 32.78 31.44 32.53 528,051 +0.86(+2.72%)
Aug 12, 2010 32.30 32.46 31.44 31.67 747,796 -1.15(-3.50%)
Aug 11, 2010 34.24 34.24 32.70 32.82 463,990 -2.37(-6.73%)
Aug 10, 2010 35.29 35.47 34.28 35.19 424,304 -0.81(-2.25%)
Aug 09, 2010 36.59 36.59 35.73 36.00 301,426 -0.38(-1.04%)
Aug 06, 2010 36.38 36.58 34.52 36.38 392,389 +0.87(+2.45%)
Aug 05, 2010 35.74 36.24 35.38 35.51 261,170 -0.73(-2.01%)
Aug 04, 2010 35.57 36.26 34.95 36.24 405,913 +0.87(+2.46%)
Aug 03, 2010 36.10 36.32 35.27 35.37 370,101 -1.08(-2.96%)
Aug 02, 2010 35.90 36.77 35.42 36.45 341,841 +1.50(+4.29%)
Jul 30, 2010 34.95 35.26 34.18 34.95 560,332 -0.73(-2.05%)
Jul 29, 2010 35.77 36.99 34.56 35.68 588,023 -0.17(-0.47%)
Jul 28, 2010 37.05 37.85 35.76 35.85 628,577 -1.71(-4.55%)
Jul 27, 2010 38.50 38.86 37.17 37.56 474,978 -0.55(-1.44%)
Jul 26, 2010 37.17 38.17 36.68 38.11 440,935 +0.94(+2.53%)
Jul 23, 2010 35.54 37.24 34.91 37.17 516,744 +1.37(+3.83%)
Jul 22, 2010 34.98 36.13 34.90 35.80 329,929 +1.63(+4.77%)
Jul 21, 2010 34.81 35.66 33.87 34.17 468,848 -0.19(-0.55%)
Jul 20, 2010 31.63 34.46 31.63 34.36 403,063 +1.91(+5.89%)
Jul 19, 2010 32.75 33.36 32.00 32.45 496,706 -0.04(-0.12%)
Jul 16, 2010 32.49 33.56 32.27 32.49 407,938 -1.14(-3.39%)
Jul 15, 2010 34.69 34.70 33.42 33.63 439,040 -0.97(-2.80%)
Jul 14, 2010 34.04 34.84 33.61 34.60 577,628 +0.25(+0.73%)
Jul 13, 2010 34.60 34.69 34.05 34.35 566,942 +0.49(+1.45%)
Jul 12, 2010 34.97 35.36 33.71 33.86 348,684 -1.68(-4.73%)
Jul 09, 2010 35.54 35.90 34.42 35.54 350,590 +1.11(+3.22%)
Jul 08, 2010 34.70 34.70 33.54 34.43 564,751 +0.29(+0.85%)
Jul 07, 2010 32.54 34.18 32.39 34.14 786,548 +2.14(+6.69%)
Jul 06, 2010 33.41 33.74 31.63 32.00 816 -0.25(-0.78%)
Jul 02, 2010 32.25 33.18 31.84 32.25 343,571 -0.34(-1.04%)
Jul 01, 2010 32.77 33.37 31.20 32.59 791,527 -0.24(-0.73%)
Jun 30, 2010 33.31 34.35 32.72 32.83 530,114 -0.67(-2.00%)
Jun 29, 2010 34.87 35.00 33.18 33.50 742,599 -2.78(-7.66%)
Jun 25, 2010 36.28 36.50 35.26 36.28 1,365,144 +0.62(+1.74%)
Jun 24, 2010 36.55 36.74 35.54 35.66 340,719 -1.37(-3.70%)
Jun 23, 2010 36.75 37.54 36.07 37.03 556,280 +0.40(+1.09%)
Jun 22, 2010 38.33 39.01 36.52 36.63 635,503 -1.69(-4.41%)
Jun 21, 2010 38.87 40.47 37.98 38.32 645,057 +0.27(+0.71%)
Jun 18, 2010 38.05 38.50 37.87 38.05 1,098,003 -0.04(-0.11%)
Jun 17, 2010 38.28 38.38 37.22 38.09 564,378 -0.24(-0.63%)
Jun 16, 2010 38.92 39.12 38.17 38.33 1,149,615 -1.34(-3.38%)
Jun 15, 2010 39.67 40.12 38.96 39.67 874,252 +0.30(+0.76%)
Jun 14, 2010 39.71 40.90 39.19 39.37 998,904 +0.38(+0.97%)
Jun 11, 2010 36.11 39.17 35.98 38.99 856,382 +2.26(+6.15%)
Jun 10, 2010 35.92 36.75 35.92 36.73 643,318 +1.77(+5.06%)
Jun 09, 2010 34.57 35.90 34.56 34.96 855,952 +0.49(+1.42%)
Jun 08, 2010 34.43 34.74 33.53 34.47 900 +0.35(+1.03%)
Jun 07, 2010 35.58 35.98 34.08 34.12 482,349 -1.20(-3.40%)
Jun 04, 2010 35.32 37.27 35.02 35.32 608,102 -2.50(-6.61%)
Jun 03, 2010 38.36 38.76 36.77 37.82 690,767 -0.69(-1.79%)
Jun 02, 2010 36.50 38.52 36.31 38.51 1,273 +2.26(+6.23%)
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.