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 (%)
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%)
Mar 01, 2013 37.94 38.08 37.31 37.57 749,196 -0.74(-1.93%)
Feb 28, 2013 38.68 38.88 38.18 38.31 336,680 -0.25(-0.65%)
Feb 27, 2013 37.96 38.74 37.96 38.56 567,667 +0.59(+1.56%)
Feb 26, 2013 37.75 38.06 37.57 37.97 444,395 +0.45(+1.19%)
Feb 25, 2013 38.99 39.30 37.46 37.52 442,976 -1.31(-3.38%)
Feb 22, 2013 38.84 38.95 38.44 38.83 338,891 +0.26(+0.67%)
Feb 21, 2013 39.25 39.34 37.77 38.57 1,028,637 -0.77(-1.96%)
Feb 20, 2013 41.06 41.13 39.29 39.34 647,901 -1.91(-4.62%)
Feb 19, 2013 41.75 42.08 41.12 41.25 268,104 -0.41(-0.97%)
Feb 15, 2013 41.53 41.90 41.36 41.66 271,233 +0.16(+0.39%)
Feb 14, 2013 41.12 41.65 41.04 41.49 322,672 +0.19(+0.47%)
Feb 13, 2013 41.53 41.79 40.99 41.30 531,525 -0.22(-0.53%)
Feb 12, 2013 41.68 41.89 41.28 41.52 280,221 -0.29(-0.70%)
Feb 11, 2013 41.86 42.05 41.65 41.81 263,272 -0.23(-0.54%)
Feb 08, 2013 41.40 42.05 41.40 42.04 335,288 +0.70(+1.69%)
Feb 07, 2013 41.08 41.42 40.94 41.34 525,657 +0.30(+0.73%)
Feb 06, 2013 40.86 41.58 40.66 41.04 588,262 +0.17(+0.42%)
Feb 04, 2013 41.77 41.86 40.76 40.87 698,132 -1.37(-3.23%)
Feb 01, 2013 42.45 42.67 42.03 42.24 390,594 -0.06(-0.13%)
Jan 31, 2013 41.98 43.17 41.67 42.29 411,413 +0.21(+0.50%)
Jan 30, 2013 42.75 43.12 41.88 42.08 313,976 -0.68(-1.59%)
Jan 29, 2013 42.52 43.24 42.50 42.76 364,164 +0.32(+0.74%)
Jan 28, 2013 42.43 42.58 42.20 42.45 302,473 -0.02(-0.06%)
Jan 25, 2013 42.43 42.70 41.68 42.47 394,867 +0.27(+0.65%)
Jan 24, 2013 42.19 42.63 41.95 42.20 361,006 -0.11(-0.27%)
Jan 23, 2013 42.58 42.58 42.01 42.31 304,888 -0.24(-0.57%)
Jan 22, 2013 42.19 42.73 42.03 42.55 425,400 +0.38(+0.90%)
Jan 18, 2013 41.72 42.20 41.54 42.17 455,856 +0.53(+1.26%)
Jan 17, 2013 42.12 42.33 41.57 41.65 1,224,787 -0.38(-0.90%)
Jan 16, 2013 40.78 42.29 40.32 42.03 2,560,798 -1.55(-3.56%)
Jan 15, 2013 42.41 43.74 42.41 43.58 331,157 +0.78(+1.83%)
Jan 14, 2013 43.30 43.68 42.65 42.79 440,900 -0.70(-1.60%)
Jan 11, 2013 43.22 43.60 42.76 43.49 456,711 +0.08(+0.19%)
Jan 10, 2013 43.98 44.08 43.04 43.41 560,826 -0.23(-0.54%)
Jan 09, 2013 43.29 43.85 42.77 43.64 538,655 +0.69(+1.60%)
Jan 08, 2013 43.48 43.56 42.84 42.96 462,981 -0.48(-1.12%)
Jan 07, 2013 43.00 43.60 42.89 43.44 590,887 +0.08(+0.19%)
Jan 04, 2013 42.54 43.43 42.42 43.36 549,101 +0.82(+1.92%)
Jan 03, 2013 43.10 43.24 42.38 42.54 298,110 -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.