Carpenter Technology Corp (NY: CRS )

41.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 52.58 52.84 51.56 52.23 445,522 +0.13(+0.25%)
Mar 29, 2012 50.86 52.24 50.25 52.10 406,537 +0.64(+1.24%)
Mar 28, 2012 52.03 52.03 50.07 51.46 420,649 -0.77(-1.47%)
Mar 27, 2012 52.24 53.31 52.09 52.23 499,576 -0.16(-0.31%)
Mar 26, 2012 51.85 52.42 51.13 52.39 292,482 +1.26(+2.46%)
Mar 23, 2012 50.60 51.49 50.50 51.13 464,610 +0.42(+0.83%)
Mar 22, 2012 51.09 51.20 50.12 50.71 449,689 -1.23(-2.37%)
Mar 21, 2012 51.86 52.25 51.27 51.94 360,224 +0.07(+0.13%)
Mar 20, 2012 52.34 52.34 51.16 51.87 582,629 -0.81(-1.54%)
Mar 19, 2012 51.31 53.49 51.31 52.68 409,251 +1.17(+2.27%)
Mar 16, 2012 51.10 52.19 51.06 51.51 490,790 +0.56(+1.10%)
Mar 15, 2012 50.38 51.26 50.01 50.95 523,299 +0.54(+1.07%)
Mar 14, 2012 51.59 51.92 50.22 50.41 613,388 -1.49(-2.87%)
Mar 13, 2012 51.26 52.10 50.89 51.90 371,354 +1.20(+2.37%)
Mar 12, 2012 51.36 51.93 50.64 50.70 272,726 -0.73(-1.42%)
Mar 09, 2012 50.46 52.05 50.28 51.43 526,075 +0.97(+1.92%)
Mar 08, 2012 50.21 50.70 49.63 50.46 267,297 +0.96(+1.94%)
Mar 07, 2012 49.57 49.84 48.77 49.50 403,599 +0.04(+0.08%)
Mar 06, 2012 50.07 50.42 49.29 49.46 648,376 -1.51(-2.96%)
Mar 05, 2012 51.50 51.75 50.43 50.97 622,239 -0.85(-1.64%)
Mar 02, 2012 52.70 53.11 51.16 51.82 444,704 -1.08(-2.04%)
Mar 01, 2012 51.56 53.23 51.56 52.90 496,831 +1.60(+3.12%)
Feb 29, 2012 51.32 52.06 50.95 51.30 652,239 +0.13(+0.25%)
Feb 28, 2012 51.12 51.39 50.75 51.17 394,236 +0.17(+0.33%)
Feb 27, 2012 51.11 51.39 50.47 51.00 651,709 -0.58(-1.12%)
Feb 24, 2012 51.85 52.26 51.07 51.58 613,593 +0.21(+0.41%)
Feb 23, 2012 52.46 52.46 51.16 51.37 449,820 -0.96(-1.83%)
Feb 22, 2012 53.12 53.60 52.07 52.33 241,290 -0.92(-1.73%)
Feb 21, 2012 53.55 53.92 52.91 53.25 275,488 +0.15(+0.28%)
Feb 17, 2012 54.38 54.76 53.05 53.10 179,020 -0.96(-1.78%)
Feb 16, 2012 52.60 54.13 52.21 54.06 392,609 +1.42(+2.70%)
Feb 15, 2012 54.00 54.26 52.24 52.64 327,249 -1.16(-2.16%)
Feb 14, 2012 54.76 55.32 53.48 53.80 481,198 -1.48(-2.68%)
Feb 13, 2012 54.12 55.59 54.02 55.28 423,868 +1.85(+3.46%)
Feb 10, 2012 54.42 54.42 53.23 53.43 275,108 -1.94(-3.50%)
Feb 09, 2012 55.54 55.63 54.20 55.37 261,103 +0.16(+0.29%)
Feb 08, 2012 56.29 57.18 54.93 55.21 330,389 -0.78(-1.39%)
Feb 07, 2012 56.42 56.89 55.80 55.99 279,220 -0.59(-1.04%)
Feb 06, 2012 56.16 56.93 56.06 56.58 211,032 -0.07(-0.12%)
Feb 03, 2012 57.03 57.04 56.20 56.65 249,412 +0.97(+1.74%)
Feb 02, 2012 54.40 56.01 54.35 55.68 537,397 +1.29(+2.37%)
Feb 01, 2012 53.17 55.18 53.17 54.39 483,983 +1.91(+3.64%)
Jan 31, 2012 54.01 54.93 52.00 52.48 398,338 -0.83(-1.56%)
Jan 30, 2012 53.90 54.06 52.92 53.31 344,593 -1.38(-2.52%)
Jan 27, 2012 54.88 55.51 54.10 54.69 367,273 -0.75(-1.35%)
Jan 26, 2012 57.17 58.00 54.98 55.44 307,886 -1.17(-2.07%)
Jan 25, 2012 54.56 56.69 53.55 56.61 348,859 +0.53(+0.95%)
Jan 24, 2012 55.00 56.35 54.38 56.08 248,646 +0.44(+0.79%)
Jan 23, 2012 55.28 56.69 55.05 55.64 284,753 +0.48(+0.87%)
Jan 20, 2012 54.82 55.22 54.17 55.16 320,252 +0.18(+0.33%)
Jan 19, 2012 55.25 55.83 54.72 54.98 296,649 -0.03(-0.05%)
Jan 18, 2012 55.27 55.91 54.32 55.01 400,424 -0.50(-0.90%)
Jan 17, 2012 55.66 56.30 55.05 55.51 282,090 +0.47(+0.85%)
Jan 13, 2012 54.70 55.35 53.60 55.04 190,063 -0.39(-0.70%)
Jan 12, 2012 56.14 56.63 54.67 55.43 242,173 -0.57(-1.02%)
Jan 11, 2012 55.43 56.34 54.87 56.00 263,557 +0.70(+1.27%)
Jan 10, 2012 54.51 56.01 54.51 55.30 282,511 +1.70(+3.17%)
Jan 09, 2012 53.82 54.42 53.04 53.60 187,174 +0.26(+0.49%)
Jan 06, 2012 52.83 53.97 51.55 53.34 360,938 +0.45(+0.85%)
Jan 05, 2012 53.13 53.96 51.75 52.89 355,193 -0.43(-0.81%)
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.