Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.54 16.41 15.16 15.88 1,023,273 +0.78(+5.14%)
Apr 29, 2009 14.59 15.19 14.13 15.10 1,056,499 +0.69(+4.80%)
Apr 28, 2009 13.87 14.92 13.83 14.41 1,325,124 +0.21(+1.46%)
Apr 27, 2009 14.58 14.93 14.17 14.20 1,237,660 -0.64(-4.30%)
Apr 24, 2009 14.11 14.95 13.99 14.84 853,324 +0.83(+5.92%)
Apr 23, 2009 13.86 14.19 13.73 14.01 979,670 +0.17(+1.22%)
Apr 22, 2009 13.49 14.44 13.36 13.84 1,408,039 +0.16(+1.18%)
Apr 21, 2009 12.95 13.90 12.95 13.68 1,314,759 +0.58(+4.40%)
Apr 20, 2009 13.83 13.83 12.94 13.10 961,258 -0.74(-5.38%)
Apr 17, 2009 13.50 13.94 13.46 13.85 703,415 +0.41(+3.03%)
Apr 16, 2009 13.08 13.65 12.74 13.44 871,002 +0.45(+3.43%)
Apr 15, 2009 12.88 13.05 12.48 13.00 567,901 +0.05(+0.41%)
Apr 14, 2009 13.13 13.53 12.87 12.94 857,361 -0.38(-2.83%)
Apr 13, 2009 12.74 13.40 12.57 13.32 740,396 +0.36(+2.79%)
Apr 09, 2009 11.98 12.96 11.98 12.96 807,307 +1.03(+8.63%)
Apr 08, 2009 11.57 11.94 11.41 11.93 482,646 +0.49(+4.30%)
Apr 07, 2009 11.96 11.96 11.41 11.44 816,710 -0.80(-6.53%)
Apr 06, 2009 12.09 12.26 11.86 12.24 600,387 -0.05(-0.38%)
Apr 03, 2009 12.10 12.47 11.85 12.28 674,989 +0.28(+2.37%)
Apr 02, 2009 11.44 12.24 11.37 12.00 801,875 +0.92(+8.32%)
Apr 01, 2009 10.51 11.21 10.38 11.08 1,029,681 +0.23(+2.13%)
Mar 31, 2009 10.56 11.08 10.56 10.85 845,279 +0.26(+2.47%)
Mar 30, 2009 10.35 10.65 10.25 10.58 1,015,126 -0.31(-2.89%)
Mar 26, 2009 10.27 10.97 10.27 10.90 1,246,598 +0.72(+7.09%)
Mar 25, 2009 10.45 10.67 9.762 10.18 1,317,691 -0.28(-2.65%)
Mar 24, 2009 10.73 10.86 10.25 10.45 1,151,238 -0.43(-3.95%)
Mar 23, 2009 10.81 10.92 10.65 10.88 1,982,902 -0.36(-3.21%)
Mar 20, 2009 12.14 12.14 11.09 11.24 3,034,373 -0.77(-6.39%)
Mar 19, 2009 11.82 12.48 11.79 12.01 913,301 +0.40(+3.44%)
Mar 18, 2009 11.23 11.75 10.81 11.61 970,044 +0.12(+1.07%)
Mar 17, 2009 11.33 11.62 11.08 11.49 728,382 +0.02(+0.13%)
Mar 16, 2009 11.64 11.97 11.34 11.47 745,156 -0.05(-0.47%)
Mar 13, 2009 11.44 11.67 11.31 11.53 0 +0.28(+2.46%)
Mar 12, 2009 10.65 11.32 10.34 11.25 660,773 +0.34(+3.10%)
Mar 11, 2009 10.85 11.09 10.58 10.91 765,602 +0.19(+1.79%)
Mar 10, 2009 10.09 10.75 10.00 10.72 851,153 +1.01(+10.44%)
Mar 09, 2009 9.524 9.824 9.478 9.708 900,076 +0.00(+0.00%)
Mar 06, 2009 9.877 10.01 9.409 9.708 0 +0.02(+0.24%)
Mar 05, 2009 10.12 10.29 9.593 9.685 1,049,892 -0.74(-7.07%)
Mar 04, 2009 9.754 10.61 9.754 10.42 1,057,149 +1.09(+11.69%)
Mar 02, 2009 10.20 10.41 9.294 9.332 956,670 -1.19(-11.31%)
Feb 27, 2009 10.29 10.85 10.07 10.52 0 +0.05(+0.44%)
Feb 26, 2009 10.76 11.00 10.44 10.48 556,645 -0.09(-0.87%)
Feb 25, 2009 11.09 11.28 10.48 10.57 652,757 -0.61(-5.49%)
Feb 24, 2009 10.68 11.28 10.52 11.18 831,038 +0.68(+6.51%)
Feb 23, 2009 11.92 11.92 10.47 10.50 749,427 -1.24(-10.60%)
Feb 20, 2009 11.47 11.83 11.16 11.74 893,539 +0.00(+0.00%)
Feb 19, 2009 12.23 12.44 11.68 11.74 667,603 -0.33(-2.73%)
Feb 18, 2009 12.14 12.48 11.71 12.07 1,182,233 -0.04(-0.32%)
Feb 17, 2009 12.41 12.41 11.75 12.11 1,235,499 -0.62(-4.89%)
Feb 13, 2009 12.81 13.07 12.53 12.73 664,845 -0.10(-0.78%)
Feb 12, 2009 12.37 12.88 12.17 12.83 723,003 +0.15(+1.15%)
Feb 11, 2009 12.96 13.44 12.31 12.69 822,278 -0.15(-1.14%)
Feb 10, 2009 13.98 14.23 12.71 12.83 742,776 -1.31(-9.28%)
Feb 09, 2009 13.95 14.50 13.49 14.15 941,437 -0.16(-1.13%)
Feb 06, 2009 13.53 14.49 13.53 14.31 699,705 +0.78(+5.73%)
Feb 05, 2009 13.07 13.83 12.70 13.53 643,124 +0.41(+3.16%)
Feb 04, 2009 13.10 13.61 13.03 13.12 603,164 +0.16(+1.24%)
Feb 03, 2009 12.56 13.29 12.40 12.96 968,011 +0.51(+4.14%)
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.