Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.07 21.22 20.55 20.81 534,361 -0.03(-0.14%)
Jun 29, 2009 20.25 21.33 20.11 20.84 731,961 +0.60(+2.96%)
Jun 26, 2009 20.33 20.47 19.86 20.24 547,172 -0.15(-0.74%)
Jun 25, 2009 19.67 20.44 19.64 20.39 416,659 +0.87(+4.46%)
Jun 24, 2009 19.68 20.22 19.29 19.52 383,936 +0.31(+1.61%)
Jun 23, 2009 19.33 19.69 18.69 19.21 801,096 +0.06(+0.31%)
Jun 22, 2009 20.91 20.91 19.13 19.15 512,530 -1.91(-9.07%)
Jun 19, 2009 21.28 21.35 20.85 21.06 531,705 +0.26(+1.25%)
Jun 18, 2009 20.73 21.17 20.19 20.80 367,513 +0.20(+0.97%)
Jun 17, 2009 20.96 21.16 20.17 20.60 647,006 -0.62(-2.92%)
Jun 16, 2009 22.47 22.80 20.87 21.22 585,596 -0.88(-3.98%)
Jun 15, 2009 23.10 23.10 21.42 22.10 814,379 -1.49(-6.32%)
Jun 12, 2009 23.96 24.08 23.24 23.59 612,874 -0.69(-2.84%)
Jun 11, 2009 24.68 25.25 24.20 24.28 734,194 -0.46(-1.86%)
Jun 10, 2009 24.73 25.07 23.95 24.74 392,386 +0.35(+1.44%)
Jun 09, 2009 23.86 24.82 23.57 24.39 565,318 +0.73(+3.09%)
Jun 08, 2009 23.50 23.79 23.16 23.66 567,125 -0.80(-3.27%)
Jun 05, 2009 24.18 24.69 23.80 24.46 985,399 +0.71(+2.99%)
Jun 04, 2009 23.39 23.92 23.19 23.75 657,810 +0.52(+2.24%)
Jun 03, 2009 23.54 23.81 22.77 23.23 634,528 -0.71(-2.97%)
Jun 02, 2009 23.78 24.29 23.25 23.94 1,072,049 +0.20(+0.84%)
Jun 01, 2009 22.95 24.09 22.64 23.74 714,391 +1.26(+5.60%)
May 29, 2009 22.49 22.57 21.98 22.48 687,576 +0.57(+2.60%)
May 28, 2009 22.07 22.17 21.21 21.91 532,798 +0.36(+1.67%)
May 27, 2009 22.23 22.75 21.53 21.55 1,130,965 -0.78(-3.49%)
May 26, 2009 20.92 22.43 20.92 22.33 451,849 +1.09(+5.13%)
May 22, 2009 21.17 21.89 20.92 21.24 366,677 +0.29(+1.38%)
May 21, 2009 21.30 21.53 20.38 20.95 577,034 -0.78(-3.59%)
May 20, 2009 21.43 22.45 21.23 21.73 873,729 +0.53(+2.50%)
May 19, 2009 20.62 21.91 20.54 21.20 656,785 +0.56(+2.71%)
May 18, 2009 19.74 20.68 19.43 20.64 631,195 +1.16(+5.95%)
May 15, 2009 19.60 20.04 19.22 19.48 633,505 -0.20(-1.02%)
May 14, 2009 19.53 20.13 18.50 19.68 764,104 +0.17(+0.87%)
May 13, 2009 20.38 20.88 19.10 19.51 988,898 -1.57(-7.45%)
May 12, 2009 21.57 21.63 20.31 21.08 828,190 -0.25(-1.17%)
May 11, 2009 21.74 21.74 20.90 21.33 747,711 -0.90(-4.05%)
May 08, 2009 21.94 22.72 21.56 22.23 475,670 +0.64(+2.96%)
May 07, 2009 23.18 23.29 21.12 21.59 650,117 -0.86(-3.83%)
May 06, 2009 22.61 23.24 22.01 22.45 564,913 +0.07(+0.31%)
May 05, 2009 22.41 22.60 21.43 22.38 693,818 -0.09(-0.40%)
May 04, 2009 20.94 22.47 20.94 22.47 654,906 +1.79(+8.66%)
May 01, 2009 20.59 21.11 20.03 20.68 539,512 +0.01(+0.05%)
Apr 30, 2009 20.23 21.37 19.74 20.67 785,945 +1.01(+5.14%)
Apr 29, 2009 19.00 19.78 18.40 19.66 811,465 +0.90(+4.80%)
Apr 28, 2009 18.06 19.43 18.00 18.76 1,017,787 +0.27(+1.46%)
Apr 27, 2009 18.98 19.44 18.45 18.49 950,609 -0.83(-4.30%)
Apr 24, 2009 18.37 19.46 18.22 19.32 655,412 +1.08(+5.92%)
Apr 23, 2009 18.05 18.48 17.87 18.24 752,455 +0.22(+1.22%)
Apr 22, 2009 17.56 18.80 17.39 18.02 1,081,472 +0.21(+1.18%)
Apr 21, 2009 16.86 18.10 16.86 17.81 1,009,826 +0.75(+4.40%)
Apr 20, 2009 18.00 18.00 16.85 17.06 738,313 -0.97(-5.38%)
Apr 17, 2009 17.58 18.15 17.52 18.03 540,272 +0.53(+3.03%)
Apr 16, 2009 17.03 17.77 16.59 17.50 668,990 +0.58(+3.43%)
Apr 15, 2009 16.77 16.99 16.25 16.92 436,188 +0.07(+0.42%)
Apr 14, 2009 17.10 17.61 16.75 16.85 658,513 -0.49(-2.83%)
Apr 13, 2009 16.59 17.45 16.37 17.34 568,676 +0.47(+2.79%)
Apr 09, 2009 15.60 16.88 15.60 16.87 620,068 +1.34(+8.63%)
Apr 08, 2009 15.06 15.54 14.85 15.53 370,706 +0.64(+4.30%)
Apr 07, 2009 15.57 15.57 14.86 14.89 627,290 -1.04(-6.53%)
Apr 06, 2009 15.74 15.96 15.45 15.93 461,139 -0.06(-0.38%)
Apr 03, 2009 15.75 16.24 15.43 15.99 518,439 +0.37(+2.37%)
Apr 02, 2009 14.90 15.94 14.80 15.62 615,896 +1.20(+8.32%)
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.