Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.97 32.17 31.43 31.46 218,596 -0.61(-1.90%)
Dec 30, 2010 32.00 32.60 32.00 32.07 223,513 +0.00(+0.00%)
Dec 29, 2010 31.78 32.23 31.70 32.07 225,264 +0.42(+1.33%)
Dec 28, 2010 31.68 31.91 31.49 31.65 225,886 +0.12(+0.37%)
Dec 27, 2010 32.18 32.18 31.46 31.53 255,403 -0.77(-2.40%)
Dec 23, 2010 32.71 32.99 32.22 32.31 380,232 -0.45(-1.38%)
Dec 22, 2010 32.48 32.82 32.25 32.76 568,927 +0.41(+1.28%)
Dec 21, 2010 31.32 32.57 31.27 32.35 432,141 +1.24(+3.97%)
Dec 20, 2010 31.47 31.54 31.01 31.11 315,885 -0.32(-1.02%)
Dec 17, 2010 30.70 31.60 30.62 31.43 740,234 +0.67(+2.19%)
Dec 16, 2010 30.21 30.83 30.10 30.76 308,140 +0.53(+1.76%)
Dec 15, 2010 30.65 31.14 30.21 30.23 394,321 -0.52(-1.70%)
Dec 14, 2010 30.41 31.08 30.37 30.75 372,129 +0.37(+1.21%)
Dec 13, 2010 30.42 31.27 30.33 30.38 348,127 +0.30(+0.99%)
Dec 10, 2010 30.08 30.45 29.63 30.09 370,492 +0.05(+0.16%)
Dec 09, 2010 30.42 30.56 29.81 30.04 378,994 -0.11(-0.36%)
Dec 08, 2010 30.27 30.84 30.08 30.15 461,225 -0.09(-0.31%)
Dec 07, 2010 31.12 31.25 30.21 30.24 424,445 -0.27(-0.87%)
Dec 06, 2010 30.48 30.80 30.16 30.51 404,966 -0.23(-0.74%)
Dec 03, 2010 30.13 30.88 30.09 30.74 245,140 +0.38(+1.26%)
Dec 02, 2010 30.01 30.81 30.01 30.35 295,722 +0.46(+1.54%)
Dec 01, 2010 29.22 30.05 29.12 29.89 433,504 +1.38(+4.83%)
Nov 30, 2010 28.64 29.37 28.16 28.52 487,291 -0.42(-1.46%)
Nov 29, 2010 27.96 29.04 27.29 28.94 483,854 +0.77(+2.75%)
Nov 26, 2010 28.34 28.52 28.02 28.16 92,764 -0.52(-1.80%)
Nov 24, 2010 28.28 28.68 28.68 28.68 236,225 +0.69(+2.46%)
Nov 23, 2010 28.14 28.23 27.73 27.99 321,003 -0.70(-2.45%)
Nov 22, 2010 28.20 28.76 27.66 28.69 351,231 +0.33(+1.16%)
Nov 19, 2010 28.23 28.60 27.58 28.37 379,446 -0.03(-0.11%)
Nov 18, 2010 27.82 28.87 27.81 28.40 507,945 +1.13(+4.13%)
Nov 17, 2010 27.53 27.89 27.06 27.27 576,043 -0.22(-0.80%)
Nov 16, 2010 27.81 27.85 26.70 27.49 545,491 -0.77(-2.74%)
Nov 15, 2010 28.33 28.93 28.20 28.26 288,106 +0.23(+0.84%)
Nov 12, 2010 28.37 28.58 27.60 28.03 430,376 -0.74(-2.58%)
Nov 11, 2010 28.66 29.38 28.48 28.77 443,161 -0.27(-0.92%)
Nov 10, 2010 28.62 29.09 27.92 29.04 374,291 +0.52(+1.84%)
Nov 09, 2010 29.98 30.04 28.26 28.52 337,409 -1.27(-4.28%)
Nov 08, 2010 29.74 29.85 29.30 29.79 224,465 -0.07(-0.24%)
Nov 05, 2010 29.63 30.47 29.63 29.86 372,216 +0.26(+0.87%)
Nov 04, 2010 28.87 29.84 28.79 29.60 414,187 +1.29(+4.56%)
Nov 03, 2010 28.97 29.01 27.60 28.31 657,947 -0.59(-2.06%)
Nov 02, 2010 28.98 29.12 28.77 28.91 312,500 +0.32(+1.12%)
Nov 01, 2010 28.21 29.02 28.12 28.59 487,255 +0.70(+2.52%)
Oct 29, 2010 27.64 28.08 27.22 27.88 582,298 +0.17(+0.62%)
Oct 28, 2010 28.42 28.88 27.53 27.71 470,772 -0.53(-1.88%)
Oct 27, 2010 28.26 28.34 27.08 28.24 950,086 -0.91(-3.14%)
Oct 25, 2010 28.76 29.60 28.64 29.16 409,183 +0.77(+2.70%)
Oct 22, 2010 29.05 29.16 28.29 28.39 607,826 -0.52(-1.79%)
Oct 21, 2010 29.41 29.82 28.39 28.91 713,036 -0.38(-1.30%)
Oct 20, 2010 28.83 29.63 28.79 29.29 268,979 +0.66(+2.31%)
Oct 19, 2010 29.37 29.62 28.49 28.63 467,674 -1.48(-4.91%)
Oct 18, 2010 29.87 30.15 29.53 30.10 467,332 +0.26(+0.89%)
Oct 15, 2010 29.47 29.93 28.70 29.84 1,260,784 +0.51(+1.72%)
Oct 14, 2010 28.94 29.51 28.66 29.33 687,117 +0.41(+1.43%)
Oct 13, 2010 28.27 29.35 28.27 28.92 634,222 +0.99(+3.54%)
Oct 12, 2010 27.71 28.07 26.99 27.93 363,562 -0.02(-0.06%)
Oct 11, 2010 28.14 28.34 27.86 27.95 233,769 -0.30(-1.05%)
Oct 08, 2010 28.24 28.45 27.26 28.24 452,358 +1.03(+3.80%)
Oct 07, 2010 27.43 27.43 26.74 27.21 438,966 +0.05(+0.20%)
Oct 06, 2010 27.20 27.58 26.99 27.16 359,920 -0.06(-0.23%)
Oct 05, 2010 27.32 27.85 26.93 27.22 515,527 +0.28(+1.04%)
Oct 04, 2010 26.62 26.99 26.59 26.94 511,922 +0.25(+0.93%)
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.