Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.96 40.14 39.71 39.82 390,734 -0.29(-0.73%)
Mar 27, 2013 39.59 40.18 39.48 40.11 482,749 +0.10(+0.24%)
Mar 26, 2013 39.88 40.11 39.59 40.01 424,260 +0.14(+0.34%)
Mar 25, 2013 39.96 39.99 39.50 39.88 374,819 +0.06(+0.14%)
Mar 22, 2013 39.80 40.17 39.60 39.82 353,671 +0.15(+0.39%)
Mar 21, 2013 39.59 40.14 39.45 39.67 570,113 -0.11(-0.26%)
Mar 20, 2013 39.63 39.91 39.46 39.77 618,331 +0.39(+0.98%)
Mar 19, 2013 39.35 39.54 38.95 39.38 692,765 +0.02(+0.04%)
Mar 18, 2013 39.01 39.58 39.01 39.37 573,904 -0.31(-0.77%)
Mar 15, 2013 39.12 39.75 39.12 39.67 979,519 +0.61(+1.57%)
Mar 14, 2013 38.76 39.13 38.47 39.06 331,981 +0.53(+1.36%)
Mar 13, 2013 38.62 38.98 38.24 38.53 554,119 -0.04(-0.10%)
Mar 12, 2013 38.80 38.96 38.22 38.58 624,312 -0.22(-0.56%)
Mar 11, 2013 38.77 38.95 38.56 38.79 403,199 -0.05(-0.12%)
Mar 08, 2013 38.28 38.93 38.10 38.84 357,229 +0.83(+2.19%)
Mar 07, 2013 37.97 38.32 37.86 38.01 678,483 +0.11(+0.30%)
Mar 06, 2013 37.63 38.07 37.58 37.90 460,157 +0.48(+1.27%)
Mar 05, 2013 37.05 38.07 37.05 37.42 432,290 +0.51(+1.38%)
Mar 04, 2013 37.15 37.39 36.61 36.91 609,401 -0.51(-1.36%)
Mar 01, 2013 37.79 37.93 37.16 37.42 752,170 -0.74(-1.93%)
Feb 28, 2013 38.53 38.73 38.03 38.16 338,017 -0.25(-0.65%)
Feb 27, 2013 37.81 38.58 37.81 38.41 569,920 +0.59(+1.56%)
Feb 26, 2013 37.60 37.90 37.42 37.82 446,160 +0.44(+1.19%)
Feb 25, 2013 38.83 39.15 37.31 37.37 444,735 -1.31(-3.38%)
Feb 22, 2013 38.69 38.79 38.29 38.68 340,236 +0.26(+0.67%)
Feb 21, 2013 39.09 39.19 37.62 38.42 1,032,721 -0.77(-1.96%)
Feb 20, 2013 40.90 40.97 39.13 39.19 650,473 -1.90(-4.62%)
Feb 19, 2013 41.59 41.91 40.96 41.09 269,168 -0.40(-0.97%)
Feb 15, 2013 41.37 41.73 41.19 41.49 272,310 +0.16(+0.39%)
Feb 14, 2013 40.96 41.48 40.88 41.33 323,952 +0.19(+0.47%)
Feb 13, 2013 41.37 41.63 40.83 41.14 533,635 -0.22(-0.53%)
Feb 12, 2013 41.52 41.72 41.11 41.35 281,334 -0.29(-0.70%)
Feb 11, 2013 41.69 41.88 41.48 41.65 264,317 -0.23(-0.54%)
Feb 08, 2013 41.24 41.88 41.24 41.87 336,619 +0.69(+1.69%)
Feb 07, 2013 40.92 41.26 40.77 41.18 527,744 +0.30(+0.73%)
Feb 06, 2013 40.69 41.42 40.50 40.88 590,597 +0.17(+0.42%)
Feb 04, 2013 41.60 41.69 40.60 40.71 700,903 -1.36(-3.23%)
Feb 01, 2013 42.28 42.50 41.86 42.07 392,145 -0.06(-0.13%)
Jan 31, 2013 41.81 43.00 41.51 42.13 413,046 +0.21(+0.50%)
Jan 30, 2013 42.59 42.95 41.72 41.92 315,222 -0.68(-1.59%)
Jan 29, 2013 42.35 43.07 42.34 42.59 365,610 +0.31(+0.74%)
Jan 28, 2013 42.26 42.41 42.04 42.28 303,673 -0.02(-0.06%)
Jan 25, 2013 42.26 42.53 41.51 42.30 396,434 +0.27(+0.65%)
Jan 24, 2013 42.02 42.46 41.79 42.03 362,439 -0.11(-0.27%)
Jan 23, 2013 42.41 42.41 41.84 42.14 306,098 -0.24(-0.57%)
Jan 22, 2013 42.02 42.56 41.86 42.38 427,088 +0.38(+0.90%)
Jan 18, 2013 41.55 42.03 41.38 42.01 457,665 +0.52(+1.26%)
Jan 17, 2013 41.95 42.16 41.40 41.48 1,229,650 -0.38(-0.90%)
Jan 16, 2013 40.62 42.12 40.16 41.86 2,570,963 -1.55(-3.56%)
Jan 15, 2013 42.25 43.57 42.25 43.41 332,471 +0.78(+1.83%)
Jan 14, 2013 43.12 43.50 42.48 42.63 442,651 -0.69(-1.60%)
Jan 11, 2013 43.05 43.43 42.59 43.32 458,524 +0.08(+0.19%)
Jan 10, 2013 43.81 43.91 42.87 43.24 563,052 -0.23(-0.54%)
Jan 09, 2013 43.12 43.67 42.60 43.47 540,793 +0.68(+1.60%)
Jan 08, 2013 43.31 43.39 42.67 42.79 464,819 -0.48(-1.12%)
Jan 07, 2013 42.83 43.43 42.72 43.27 593,233 +0.08(+0.19%)
Jan 04, 2013 42.38 43.26 42.25 43.19 551,281 +0.81(+1.92%)
Jan 03, 2013 42.93 43.07 42.22 42.38 299,293 -0.57(-1.33%)
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.