Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.05 39.85 39.01 39.21 684,410 -0.11(-0.27%)
May 30, 2013 39.56 39.80 39.16 39.32 458,686 -0.12(-0.31%)
May 29, 2013 39.64 40.04 39.25 39.44 325,720 -0.59(-1.46%)
May 28, 2013 39.56 40.04 39.34 40.03 478,748 +0.98(+2.50%)
May 24, 2013 38.76 39.11 38.72 39.05 367,884 -0.08(-0.21%)
May 23, 2013 38.98 39.43 38.34 39.13 446,738 -0.35(-0.89%)
May 22, 2013 40.03 40.60 39.09 39.48 496,755 -0.39(-0.98%)
May 21, 2013 39.65 40.18 39.16 39.87 264,679 +0.33(+0.84%)
May 20, 2013 38.80 39.66 38.78 39.54 463,289 +0.46(+1.19%)
May 17, 2013 38.68 39.11 38.56 39.07 399,972 +0.62(+1.61%)
May 16, 2013 38.59 39.54 38.37 38.45 773,396 -0.37(-0.96%)
May 15, 2013 38.23 38.88 37.87 38.83 660,277 +0.55(+1.45%)
May 13, 2013 38.67 38.73 38.06 38.28 584,347 -0.65(-1.67%)
May 10, 2013 38.08 39.12 37.88 38.93 735,435 +0.95(+2.51%)
May 09, 2013 38.27 38.41 37.51 37.97 1,128,805 -0.24(-0.64%)
May 08, 2013 37.54 38.40 37.52 38.22 936,860 +0.71(+1.90%)
May 07, 2013 36.86 37.78 36.73 37.50 897,090 +0.99(+2.71%)
May 06, 2013 36.36 36.66 35.90 36.51 491,326 +0.25(+0.69%)
May 03, 2013 36.53 37.09 35.92 36.26 1,161,773 +0.34(+0.95%)
May 02, 2013 36.00 36.34 35.48 35.92 492,898 +0.06(+0.16%)
May 01, 2013 36.12 36.45 35.84 35.87 675,002 -0.60(-1.65%)
Apr 30, 2013 35.71 36.55 35.49 36.47 653,469 +0.56(+1.56%)
Apr 29, 2013 35.74 36.17 35.12 35.91 801,390 +0.41(+1.14%)
Apr 26, 2013 36.03 37.15 35.35 35.50 1,147,345 -1.65(-4.45%)
Apr 25, 2013 35.22 37.84 35.21 37.15 1,366,267 +0.05(+0.13%)
Apr 24, 2013 37.71 38.10 36.95 37.11 1,197,754 -0.45(-1.21%)
Apr 23, 2013 37.74 37.80 37.13 37.56 631,342 +0.00(+0.00%)
Apr 22, 2013 37.54 37.63 36.77 37.56 543,368 +0.06(+0.15%)
Apr 19, 2013 38.08 38.08 37.00 37.50 499,749 -0.25(-0.67%)
Apr 18, 2013 37.48 38.20 37.03 37.76 512,468 +0.39(+1.04%)
Apr 17, 2013 37.44 37.52 36.73 37.37 654,899 -0.63(-1.66%)
Apr 16, 2013 37.50 38.02 37.13 38.00 624,845 +1.03(+2.79%)
Apr 15, 2013 37.33 37.58 36.43 36.97 771,962 -0.72(-1.92%)
Apr 12, 2013 37.91 38.03 37.09 37.69 1,221,585 -0.41(-1.09%)
Apr 11, 2013 37.99 38.64 37.74 38.10 351,578 -0.04(-0.11%)
Apr 10, 2013 38.21 38.51 37.97 38.14 437,726 -0.04(-0.11%)
Apr 09, 2013 37.74 38.70 37.74 38.18 396,663 +0.60(+1.60%)
Apr 08, 2013 36.81 37.61 36.68 37.58 649,195 +0.75(+2.05%)
Apr 05, 2013 36.17 36.85 36.15 36.83 552,061 -0.10(-0.26%)
Apr 04, 2013 36.91 37.30 36.49 36.93 936,344 +0.15(+0.42%)
Apr 03, 2013 38.31 38.34 36.46 36.77 1,170,993 -1.51(-3.94%)
Apr 02, 2013 39.31 39.36 38.07 38.28 486,340 -0.90(-2.30%)
Apr 01, 2013 40.00 40.08 38.61 39.18 785,780 -0.79(-1.99%)
Mar 28, 2013 40.12 40.30 39.87 39.98 389,189 -0.29(-0.73%)
Mar 27, 2013 39.75 40.34 39.64 40.27 480,840 +0.10(+0.24%)
Mar 26, 2013 40.03 40.27 39.74 40.17 422,582 +0.14(+0.34%)
Mar 25, 2013 40.12 40.15 39.66 40.03 373,337 +0.06(+0.14%)
Mar 22, 2013 39.96 40.33 39.76 39.98 352,272 +0.15(+0.39%)
Mar 21, 2013 39.74 40.30 39.60 39.82 567,859 -0.11(-0.26%)
Mar 20, 2013 39.78 40.07 39.61 39.93 615,886 +0.39(+0.98%)
Mar 19, 2013 39.51 39.69 39.10 39.54 690,026 +0.02(+0.04%)
Mar 18, 2013 39.17 39.73 39.17 39.52 571,634 -0.31(-0.77%)
Mar 15, 2013 39.28 39.90 39.28 39.83 975,646 +0.62(+1.57%)
Mar 14, 2013 38.91 39.29 38.62 39.22 330,668 +0.53(+1.36%)
Mar 13, 2013 38.77 39.13 38.40 38.69 551,928 -0.04(-0.10%)
Mar 12, 2013 38.96 39.12 38.37 38.73 621,844 -0.22(-0.56%)
Mar 11, 2013 38.92 39.11 38.71 38.95 401,605 -0.05(-0.12%)
Mar 08, 2013 38.43 39.09 38.25 39.00 355,817 +0.84(+2.19%)
Mar 07, 2013 38.12 38.48 38.01 38.16 675,800 +0.11(+0.30%)
Mar 06, 2013 37.78 38.23 37.73 38.05 458,338 +0.48(+1.27%)
Mar 05, 2013 37.20 38.22 37.20 37.57 430,580 +0.51(+1.38%)
Mar 04, 2013 37.30 37.54 36.76 37.06 606,992 -0.51(-1.36%)
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.