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, 2010 27.31 27.61 26.15 26.33 605,696 -0.55(-2.03%)
Sep 29, 2010 26.36 27.20 26.24 26.87 375,481 +0.31(+1.18%)
Sep 28, 2010 27.28 27.40 26.20 26.56 759,469 -0.77(-2.80%)
Sep 27, 2010 26.86 27.83 26.86 27.33 582,291 +0.41(+1.54%)
Sep 24, 2010 26.41 27.04 26.29 26.91 428,360 +1.12(+4.33%)
Sep 23, 2010 25.83 26.36 25.64 25.79 486,454 -0.32(-1.23%)
Sep 22, 2010 25.95 26.81 25.93 26.11 449,018 +0.05(+0.18%)
Sep 21, 2010 25.89 26.26 25.60 26.07 454,957 +0.27(+1.03%)
Sep 20, 2010 26.02 26.02 25.47 25.80 725,982 -0.12(-0.45%)
Sep 17, 2010 25.92 27.06 25.92 25.92 858,785 -0.68(-2.55%)
Sep 15, 2010 26.66 26.73 26.31 26.60 238,334 -0.17(-0.64%)
Sep 14, 2010 27.01 27.21 26.55 26.77 250,690 -0.39(-1.44%)
Sep 13, 2010 26.92 27.47 26.86 27.16 400,545 +0.77(+2.93%)
Sep 10, 2010 25.95 26.61 25.94 26.39 305,365 +0.48(+1.84%)
Sep 09, 2010 26.72 26.73 25.72 25.91 266,741 -0.25(-0.96%)
Sep 08, 2010 25.71 26.42 25.71 26.16 334,623 +0.45(+1.76%)
Sep 07, 2010 25.67 26.11 25.28 25.71 296,294 -0.15(-0.57%)
Sep 03, 2010 25.92 26.15 25.46 25.86 284,596 +0.38(+1.50%)
Sep 02, 2010 25.41 25.54 24.89 25.47 248,978 -0.04(-0.15%)
Sep 01, 2010 24.65 25.54 24.60 25.51 442,681 +1.27(+5.25%)
Aug 31, 2010 24.22 24.69 23.58 24.24 1,408 +0.28(+1.17%)
Aug 30, 2010 24.34 24.44 23.84 23.96 350,757 +0.09(+0.39%)
Aug 27, 2010 23.86 24.61 23.57 23.86 549,658 -0.27(-1.10%)
Aug 26, 2010 24.25 24.81 23.91 24.13 527,742 +0.09(+0.39%)
Aug 25, 2010 24.08 24.15 23.47 24.04 713,872 -0.23(-0.96%)
Aug 24, 2010 24.15 24.63 23.79 24.27 528,535 -0.37(-1.51%)
Aug 23, 2010 26.09 26.19 24.59 24.64 818,630 -1.19(-4.60%)
Aug 20, 2010 26.16 26.16 25.29 25.83 303,743 -0.44(-1.68%)
Aug 19, 2010 26.43 27.38 25.91 26.27 568,966 -0.53(-1.97%)
Aug 18, 2010 26.19 27.00 25.77 26.80 674,007 +0.51(+1.95%)
Aug 17, 2010 25.86 26.44 25.40 26.29 445,874 +0.89(+3.52%)
Aug 16, 2010 25.09 25.68 25.00 25.40 388,492 +0.13(+0.52%)
Aug 13, 2010 25.26 25.46 24.42 25.26 679,908 +0.67(+2.72%)
Aug 12, 2010 25.09 25.21 24.42 24.60 962,848 -0.89(-3.50%)
Aug 11, 2010 26.59 26.59 25.40 25.49 597,424 -1.84(-6.74%)
Aug 10, 2010 27.41 27.55 26.62 27.33 546,325 -0.63(-2.25%)
Aug 09, 2010 28.42 28.42 27.75 27.96 388,110 -0.30(-1.04%)
Aug 06, 2010 28.25 28.41 26.81 28.25 505,232 +0.68(+2.45%)
Aug 05, 2010 27.76 28.15 27.48 27.58 336,277 -0.57(-2.01%)
Aug 04, 2010 27.63 28.16 27.14 28.15 522,646 +0.68(+2.46%)
Aug 03, 2010 28.04 28.21 27.39 27.47 476,535 -0.84(-2.96%)
Aug 02, 2010 27.88 28.56 27.51 28.31 440,148 +1.17(+4.29%)
Jul 30, 2010 27.14 27.38 26.55 27.14 721,473 -0.57(-2.05%)
Jul 29, 2010 27.78 28.73 26.84 27.71 757,127 -0.13(-0.47%)
Jul 28, 2010 28.77 29.40 27.77 27.84 809,344 -1.33(-4.55%)
Jul 27, 2010 29.90 30.18 28.87 29.17 611,572 -0.43(-1.44%)
Jul 26, 2010 28.87 29.64 28.49 29.60 567,739 +0.73(+2.53%)
Jul 23, 2010 27.60 28.92 27.11 28.87 665,350 +1.06(+3.83%)
Jul 22, 2010 27.17 28.06 27.11 27.80 424,810 +1.27(+4.77%)
Jul 21, 2010 27.04 27.70 26.31 26.54 603,680 -0.15(-0.55%)
Jul 20, 2010 24.57 26.76 24.57 26.69 518,976 +1.48(+5.89%)
Jul 19, 2010 25.44 25.91 24.85 25.20 639,549 -0.03(-0.12%)
Jul 16, 2010 25.23 26.06 25.06 25.23 525,253 -0.89(-3.39%)
Jul 15, 2010 26.94 26.95 25.96 26.12 565,299 -0.75(-2.80%)
Jul 14, 2010 26.44 27.06 26.10 26.87 743,743 +0.19(+0.73%)
Jul 13, 2010 26.87 26.94 26.44 26.68 729,984 +0.38(+1.45%)
Jul 12, 2010 27.16 27.46 26.18 26.30 448,959 -1.30(-4.73%)
Jul 09, 2010 27.60 27.88 26.73 27.60 451,413 +0.86(+3.22%)
Jul 08, 2010 26.95 26.95 26.05 26.74 727,162 +0.23(+0.85%)
Jul 07, 2010 25.27 26.55 25.16 26.51 1,012,744 +1.66(+6.69%)
Jul 06, 2010 25.95 26.20 24.57 24.85 1,050 -0.19(-0.78%)
Jul 02, 2010 25.05 25.77 24.73 25.05 442,375 -0.26(-1.04%)
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.