Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.48 14.10 13.48 14.07 1,264,250 +0.48(+3.55%)
Jul 30, 2009 12.88 14.26 12.51 13.59 1,564,347 +0.57(+4.40%)
Jul 29, 2009 13.38 13.38 12.76 13.01 1,343,577 -0.53(-3.94%)
Jul 28, 2009 13.68 13.84 13.35 13.55 799,596 -0.41(-2.96%)
Jul 27, 2009 14.07 14.13 13.73 13.96 483,513 +0.12(+0.87%)
Jul 24, 2009 13.67 14.08 13.48 13.84 3,208 +0.12(+0.88%)
Jul 23, 2009 13.61 14.20 13.60 13.72 1,046,933 +0.16(+1.17%)
Jul 22, 2009 14.08 14.12 13.20 13.56 1,503,952 -0.73(-5.11%)
Jul 21, 2009 14.86 15.05 13.92 14.29 651,768 -0.36(-2.47%)
Jul 20, 2009 14.35 14.72 14.23 14.65 537,444 +0.59(+4.23%)
Jul 17, 2009 14.14 14.33 13.74 14.06 577,756 -0.14(-0.95%)
Jul 16, 2009 13.49 14.31 13.49 14.20 832,450 +0.65(+4.78%)
Jul 15, 2009 13.40 13.86 13.31 13.55 1,177,448 +0.49(+3.75%)
Jul 14, 2009 13.06 13.34 12.94 13.06 855,515 +0.04(+0.29%)
Jul 13, 2009 12.70 13.09 12.67 13.02 944,969 +0.32(+2.55%)
Jul 10, 2009 12.71 12.89 12.43 12.70 802,192 -0.16(-1.23%)
Jul 09, 2009 13.17 13.27 12.79 12.86 898,351 -0.08(-0.58%)
Jul 08, 2009 13.60 13.62 12.44 12.93 1,426,066 -0.57(-4.24%)
Jul 07, 2009 14.12 14.12 13.28 13.50 1,387,147 -0.58(-4.12%)
Jul 06, 2009 14.77 14.77 13.60 14.08 1,547,593 -1.02(-6.73%)
Jul 02, 2009 15.36 15.59 15.08 15.10 923,151 -0.62(-3.97%)
Jul 01, 2009 15.86 16.69 15.67 15.72 679,619 +0.06(+0.38%)
Jun 30, 2009 15.86 15.97 15.47 15.66 709,973 -0.02(-0.14%)
Jun 29, 2009 15.24 16.05 15.14 15.69 972,512 +0.45(+2.96%)
Jun 26, 2009 15.30 15.41 14.95 15.23 726,994 -0.11(-0.74%)
Jun 25, 2009 14.80 15.38 14.78 15.35 553,589 +0.65(+4.46%)
Jun 24, 2009 14.81 15.22 14.52 14.69 510,112 +0.23(+1.61%)
Jun 23, 2009 14.55 14.82 14.07 14.46 1,064,368 +0.05(+0.31%)
Jun 22, 2009 15.74 15.74 14.40 14.41 680,967 -1.44(-9.07%)
Jun 19, 2009 16.02 16.07 15.69 15.85 706,444 +0.20(+1.25%)
Jun 18, 2009 15.60 15.93 15.20 15.66 488,292 +0.15(+0.97%)
Jun 17, 2009 15.78 15.93 15.18 15.50 859,638 -0.47(-2.92%)
Jun 16, 2009 16.91 17.16 15.71 15.97 778,046 -0.66(-3.98%)
Jun 15, 2009 17.39 17.39 16.12 16.63 1,082,016 -1.12(-6.32%)
Jun 12, 2009 18.03 18.12 17.49 17.75 814,288 -0.52(-2.84%)
Jun 11, 2009 18.58 19.00 18.21 18.27 975,479 -0.35(-1.86%)
Jun 10, 2009 18.61 18.87 18.03 18.62 521,339 +0.26(+1.43%)
Jun 09, 2009 17.96 18.68 17.74 18.36 751,104 +0.55(+3.09%)
Jun 08, 2009 17.69 17.91 17.43 17.81 753,504 -0.60(-3.27%)
Jun 05, 2009 18.20 18.58 17.91 18.41 1,309,240 +0.53(+2.99%)
Jun 04, 2009 17.60 18.00 17.45 17.88 873,992 +0.39(+2.24%)
Jun 03, 2009 17.72 17.92 17.14 17.48 843,059 -0.53(-2.97%)
Jun 02, 2009 17.90 18.28 17.50 18.02 1,424,367 +0.15(+0.84%)
Jun 01, 2009 17.28 18.13 17.04 17.87 949,168 +0.95(+5.60%)
May 29, 2009 16.93 16.99 16.54 16.92 913,540 +0.43(+2.60%)
May 28, 2009 16.61 16.69 15.96 16.49 707,896 +0.27(+1.67%)
May 27, 2009 16.73 17.12 16.20 16.22 1,502,645 -0.59(-3.49%)
May 26, 2009 15.75 16.88 15.75 16.81 600,344 +0.82(+5.13%)
May 22, 2009 15.93 16.48 15.75 15.99 487,181 +0.22(+1.38%)
May 21, 2009 16.03 16.20 15.34 15.77 766,670 -0.59(-3.59%)
May 20, 2009 16.13 16.90 15.98 16.36 1,160,871 +0.40(+2.50%)
May 19, 2009 15.52 16.49 15.46 15.96 872,630 +0.42(+2.71%)
May 18, 2009 14.86 15.56 14.62 15.53 838,630 +0.87(+5.96%)
May 15, 2009 14.75 15.08 14.47 14.66 841,700 -0.15(-1.02%)
May 14, 2009 14.70 15.15 13.92 14.81 1,015,219 +0.13(+0.87%)
May 13, 2009 15.34 15.72 14.38 14.68 1,313,889 -1.18(-7.45%)
May 12, 2009 16.23 16.28 15.29 15.87 1,100,366 -0.19(-1.17%)
May 11, 2009 16.36 16.36 15.73 16.05 993,438 -0.68(-4.05%)
May 08, 2009 16.51 17.10 16.23 16.73 631,994 +0.48(+2.96%)
May 07, 2009 17.45 17.53 15.90 16.25 863,771 -0.65(-3.83%)
May 06, 2009 17.02 17.49 16.57 16.90 750,565 +0.05(+0.31%)
May 05, 2009 16.87 17.01 16.13 16.84 921,834 -0.07(-0.40%)
May 04, 2009 15.76 16.91 15.76 16.91 870,134 +1.35(+8.66%)
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.