Skip to main content

Carpenter Technology Corp (NY: CRS )

70.21 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.75 29.48 28.27 28.63 485,364 -0.42(-1.46%)
Nov 29, 2010 28.07 29.15 27.40 29.05 481,941 +0.78(+2.75%)
Nov 26, 2010 28.45 28.64 28.13 28.27 92,397 -0.52(-1.80%)
Nov 24, 2010 28.39 28.79 28.79 28.79 235,291 +0.69(+2.46%)
Nov 23, 2010 28.25 28.34 27.84 28.10 319,734 -0.71(-2.45%)
Nov 22, 2010 28.31 28.87 27.77 28.81 349,842 +0.33(+1.16%)
Nov 19, 2010 28.34 28.71 27.69 28.48 377,946 -0.03(-0.11%)
Nov 18, 2010 27.93 28.98 27.92 28.51 505,937 +1.13(+4.13%)
Nov 17, 2010 27.64 28.00 27.17 27.38 573,765 -0.22(-0.80%)
Nov 16, 2010 27.92 27.96 26.81 27.60 543,334 -0.78(-2.74%)
Nov 15, 2010 28.44 29.04 28.31 28.38 286,966 +0.24(+0.84%)
Nov 12, 2010 28.49 28.69 27.71 28.14 428,675 -0.75(-2.58%)
Nov 11, 2010 28.78 29.50 28.59 28.89 441,409 -0.27(-0.92%)
Nov 10, 2010 28.73 29.20 28.03 29.15 372,811 +0.53(+1.84%)
Nov 09, 2010 30.10 30.16 28.37 28.63 336,075 -1.28(-4.28%)
Nov 08, 2010 29.86 29.97 29.42 29.91 223,577 -0.07(-0.24%)
Nov 05, 2010 29.75 30.59 29.75 29.98 370,745 +0.26(+0.87%)
Nov 04, 2010 28.98 29.95 28.90 29.72 412,549 +1.30(+4.56%)
Nov 03, 2010 29.08 29.12 27.71 28.42 655,346 -0.60(-2.06%)
Nov 02, 2010 29.09 29.24 28.88 29.02 311,264 +0.32(+1.12%)
Nov 01, 2010 28.32 29.13 28.23 28.70 485,328 +0.71(+2.52%)
Oct 29, 2010 27.75 28.19 27.33 27.99 579,996 +0.17(+0.62%)
Oct 28, 2010 28.53 29.00 27.64 27.82 468,910 -0.53(-1.88%)
Oct 27, 2010 28.38 28.46 27.18 28.35 946,329 -0.92(-3.14%)
Oct 25, 2010 28.87 29.72 28.75 29.27 407,565 +0.77(+2.70%)
Oct 22, 2010 29.16 29.27 28.40 28.50 605,422 -0.52(-1.79%)
Oct 21, 2010 29.53 29.93 28.51 29.02 710,216 -0.38(-1.30%)
Oct 20, 2010 28.94 29.75 28.90 29.40 267,915 +0.66(+2.31%)
Oct 19, 2010 29.49 29.74 28.60 28.74 465,824 -1.48(-4.91%)
Oct 18, 2010 29.99 30.27 29.65 30.22 465,484 +0.27(+0.89%)
Oct 15, 2010 29.59 30.05 28.81 29.96 1,255,799 +0.51(+1.72%)
Oct 14, 2010 29.06 29.63 28.78 29.45 684,400 +0.41(+1.43%)
Oct 13, 2010 28.38 29.47 28.38 29.04 631,714 +0.99(+3.54%)
Oct 12, 2010 27.82 28.18 27.10 28.04 362,124 -0.02(-0.06%)
Oct 11, 2010 28.26 28.45 27.97 28.06 232,845 -0.30(-1.05%)
Oct 08, 2010 28.36 28.56 27.37 28.36 450,569 +1.04(+3.80%)
Oct 07, 2010 27.54 27.54 26.84 27.32 437,230 +0.05(+0.20%)
Oct 06, 2010 27.31 27.69 27.10 27.26 358,496 -0.06(-0.23%)
Oct 05, 2010 27.43 27.96 27.04 27.33 513,488 +0.28(+1.04%)
Oct 04, 2010 26.72 27.10 26.70 27.04 509,898 +0.25(+0.93%)
Oct 01, 2010 26.79 27.11 26.44 26.79 426,571 +0.47(+1.78%)
Sep 30, 2010 27.31 27.61 26.15 26.33 605,696 -0.55(-2.03%)
Sep 29, 2010 26.36 27.20 26.24 26.87 375,481 +0.31(+1.18%)
Sep 28, 2010 27.28 27.40 26.20 26.56 759,469 -0.77(-2.80%)
Sep 27, 2010 26.86 27.83 26.86 27.33 582,291 +0.41(+1.54%)
Sep 24, 2010 26.41 27.04 26.29 26.91 428,360 +1.12(+4.33%)
Sep 23, 2010 25.83 26.36 25.64 25.79 486,454 -0.32(-1.23%)
Sep 22, 2010 25.95 26.81 25.93 26.11 449,018 +0.05(+0.18%)
Sep 21, 2010 25.89 26.26 25.60 26.07 454,957 +0.27(+1.03%)
Sep 20, 2010 26.02 26.02 25.47 25.80 725,982 -0.12(-0.45%)
Sep 17, 2010 25.92 27.06 25.92 25.92 858,785 -0.68(-2.55%)
Sep 15, 2010 26.66 26.73 26.31 26.60 238,334 -0.17(-0.64%)
Sep 14, 2010 27.01 27.21 26.55 26.77 250,690 -0.39(-1.44%)
Sep 13, 2010 26.92 27.47 26.86 27.16 400,545 +0.77(+2.93%)
Sep 10, 2010 25.95 26.61 25.94 26.39 305,365 +0.48(+1.84%)
Sep 09, 2010 26.72 26.73 25.72 25.91 266,741 -0.25(-0.96%)
Sep 08, 2010 25.71 26.42 25.71 26.16 334,623 +0.45(+1.76%)
Sep 07, 2010 25.67 26.11 25.28 25.71 296,294 -0.15(-0.57%)
Sep 03, 2010 25.92 26.15 25.46 25.86 284,596 +0.38(+1.50%)
Sep 02, 2010 25.41 25.54 24.89 25.47 248,978 -0.04(-0.15%)
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.