Skip to main content

Carpenter Technology Corp (NY: CRS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.81 19.85 18.86 19.70 959,312 +0.66(+3.47%)
Sep 29, 2008 20.90 21.06 18.53 19.04 1,520,780 -2.47(-11.50%)
Sep 26, 2008 21.86 21.91 21.12 21.51 0 -0.77(-3.45%)
Sep 25, 2008 21.91 22.74 21.74 22.28 639,114 +0.31(+1.43%)
Sep 24, 2008 22.90 23.26 21.74 21.97 943,304 -0.61(-2.72%)
Sep 23, 2008 23.69 24.36 22.37 22.58 891,794 -1.12(-4.73%)
Sep 22, 2008 24.90 25.16 23.63 23.70 878,456 -1.18(-4.75%)
Sep 19, 2008 23.01 26.86 22.77 24.89 0 +3.45(+16.09%)
Sep 18, 2008 21.91 22.53 20.31 21.44 1,672,612 +0.00(+0.00%)
Sep 17, 2008 23.66 23.66 20.93 21.44 1,693,847 -1.77(-7.64%)
Sep 16, 2008 22.23 23.36 21.80 23.21 1,948,862 +0.25(+1.07%)
Sep 15, 2008 24.29 24.90 22.59 22.97 1,201,092 -2.49(-9.78%)
Sep 12, 2008 24.56 25.54 24.17 25.45 1,423,302 +0.87(+3.53%)
Sep 11, 2008 24.32 24.66 23.50 24.59 2,327,375 -0.10(-0.40%)
Sep 10, 2008 24.00 25.27 23.93 24.69 1,758,314 +1.16(+4.93%)
Sep 09, 2008 25.15 25.17 23.45 23.53 1,247,227 -1.65(-6.56%)
Sep 08, 2008 26.61 26.71 24.81 25.18 1,037,101 -0.97(-3.70%)
Sep 05, 2008 25.81 26.49 25.42 26.15 0 +0.12(+0.47%)
Sep 04, 2008 27.32 27.36 25.74 26.02 1,134,073 -1.30(-4.75%)
Sep 03, 2008 28.01 28.73 27.06 27.32 1,038,248 -0.72(-2.57%)
Sep 02, 2008 29.66 29.75 27.83 28.04 978,116 -1.77(-5.93%)
Aug 29, 2008 30.01 30.29 29.52 29.81 0 -0.23(-0.77%)
Aug 28, 2008 29.94 30.48 29.85 30.04 839,410 +0.26(+0.88%)
Aug 27, 2008 29.11 29.95 29.05 29.78 454,668 +0.82(+2.84%)
Aug 26, 2008 29.18 29.18 28.42 28.96 518,733 -0.12(-0.42%)
Aug 25, 2008 29.54 29.76 28.50 29.08 810,445 -0.99(-3.29%)
Aug 22, 2008 30.35 30.73 29.71 30.07 453,315 -0.22(-0.74%)
Aug 21, 2008 30.50 30.62 29.47 30.29 1,006,323 -0.25(-0.80%)
Aug 20, 2008 29.85 30.73 29.85 30.54 1,050,780 +1.07(+3.62%)
Aug 19, 2008 29.75 30.25 29.19 29.47 1,464,012 -0.42(-1.41%)
Aug 18, 2008 30.34 30.77 29.80 29.89 1,276,498 -0.74(-2.41%)
Aug 15, 2008 30.29 30.83 29.63 30.63 0 +0.33(+1.09%)
Aug 14, 2008 30.07 30.68 29.74 30.30 1,863,825 +0.01(+0.03%)
Aug 13, 2008 29.14 30.72 28.92 30.29 2,200,605 +1.49(+5.17%)
Aug 12, 2008 28.78 29.42 28.40 28.80 1,426,590 -0.12(-0.42%)
Aug 11, 2008 28.02 29.19 27.89 28.93 1,565,293 +0.65(+2.31%)
Aug 08, 2008 27.64 28.53 27.11 28.27 1,130,730 +0.61(+2.22%)
Aug 07, 2008 28.22 28.26 27.56 27.66 1,303,498 -0.74(-2.60%)
Aug 06, 2008 27.97 28.74 27.67 28.40 1,244,376 +0.37(+1.32%)
Aug 05, 2008 28.03 28.58 27.65 28.03 1,177,656 +0.23(+0.83%)
Aug 04, 2008 28.99 29.22 27.69 27.80 1,401,759 -1.28(-4.41%)
Aug 01, 2008 29.60 29.71 28.88 29.08 1,275,619 -0.65(-2.17%)
Jul 31, 2008 30.02 30.63 28.50 29.72 1,363,964 -0.69(-2.27%)
Jul 30, 2008 29.94 30.89 29.91 30.42 799,062 +0.59(+1.98%)
Jul 29, 2008 29.82 30.02 28.73 29.82 847,732 +1.11(+3.85%)
Jul 28, 2008 28.88 29.51 28.66 28.72 703,717 -0.06(-0.21%)
Jul 25, 2008 28.20 28.95 27.84 28.78 843,697 +0.93(+3.34%)
Jul 24, 2008 30.21 30.21 27.36 27.85 1,093,854 -2.40(-7.95%)
Jul 23, 2008 30.33 31.01 30.09 30.25 1,070,126 -0.22(-0.73%)
Jul 22, 2008 32.08 32.08 29.90 30.48 1,324,025 -1.74(-5.41%)
Jul 21, 2008 30.91 32.48 30.91 32.22 737,898 +1.49(+4.85%)
Jul 18, 2008 31.24 31.75 30.62 30.73 874,748 -0.55(-1.77%)
Jul 17, 2008 31.16 32.57 30.84 31.28 1,099,436 -0.12(-0.39%)
Jul 16, 2008 30.54 31.51 29.53 31.41 811,221 +1.01(+3.34%)
Jul 15, 2008 30.48 30.91 28.51 30.39 1,231,948 -0.31(-1.03%)
Jul 14, 2008 31.40 32.14 30.36 30.71 765,306 -0.21(-0.67%)
Jul 11, 2008 30.67 31.39 29.98 30.91 816,902 +0.04(+0.12%)
Jul 10, 2008 29.19 31.58 29.19 30.88 864,851 +0.21(+0.68%)
Jul 09, 2008 31.43 32.26 30.41 30.67 847,764 -0.61(-1.96%)
Jul 08, 2008 31.28 31.40 29.82 31.28 866,145 -0.23(-0.73%)
Jul 07, 2008 31.36 32.47 30.78 31.51 951,060 +0.19(+0.61%)
Jul 04, 2008 31.10 32.30 30.95 31.32 748,428 +0.00(+0.00%)
Jul 03, 2008 31.10 32.30 30.95 31.32 748,428 +0.12(+0.37%)
Jul 02, 2008 32.84 33.12 31.21 31.21 1,672,039 -1.55(-4.74%)
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.