Skip to main content

Carpenter Technology Corp (NY: CRS )

71.08 +0.89 (+1.27%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.94 16.97 15.86 16.15 950,094 -0.94(-5.53%)
Oct 29, 2009 16.77 17.51 16.60 17.10 879,133 +0.69(+4.21%)
Oct 28, 2009 17.79 17.80 16.08 16.41 1,599,288 -1.54(-8.56%)
Oct 27, 2009 16.73 18.74 16.44 17.94 1,955,301 +1.53(+9.31%)
Oct 26, 2009 16.73 17.01 15.98 16.41 1,243,130 -0.12(-0.74%)
Oct 23, 2009 16.44 16.66 16.27 16.54 1,554,969 -1.05(-5.98%)
Oct 22, 2009 17.44 17.75 16.82 17.59 880,989 +0.02(+0.09%)
Oct 21, 2009 17.99 18.68 17.54 17.57 1,062,172 -0.52(-2.89%)
Oct 20, 2009 17.92 18.20 17.87 18.10 671,121 -0.62(-3.32%)
Oct 19, 2009 18.40 18.86 18.16 18.72 577,768 +0.51(+2.83%)
Oct 16, 2009 18.66 18.66 17.98 18.20 546,062 -0.71(-3.74%)
Oct 15, 2009 18.83 19.15 18.46 18.91 649,255 -0.05(-0.24%)
Oct 14, 2009 18.37 19.09 18.26 18.96 663,200 +0.91(+5.07%)
Oct 13, 2009 17.65 18.14 17.40 18.04 580,593 -0.08(-0.42%)
Oct 12, 2009 18.58 19.01 17.46 18.12 546,432 -0.27(-1.46%)
Oct 09, 2009 18.66 18.89 18.07 18.39 508,291 -0.43(-2.29%)
Oct 08, 2009 18.51 19.17 18.33 18.82 774,427 +0.51(+2.81%)
Oct 07, 2009 18.12 18.40 17.91 18.30 561,458 +0.07(+0.38%)
Oct 06, 2009 18.38 18.69 18.13 18.23 814,348 +0.16(+0.89%)
Oct 05, 2009 17.15 18.11 17.15 18.07 563,932 +0.97(+5.66%)
Oct 02, 2009 17.04 17.55 16.86 17.10 486,523 -0.28(-1.59%)
Oct 01, 2009 17.80 17.91 17.38 17.38 710,773 -0.58(-3.25%)
Sep 30, 2009 18.49 18.55 17.76 17.97 917,975 -0.43(-2.34%)
Sep 29, 2009 18.55 18.89 18.29 18.40 908,044 -0.26(-1.40%)
Sep 28, 2009 18.42 18.76 18.20 18.66 418,088 +0.29(+1.59%)
Sep 25, 2009 18.79 18.96 18.23 18.36 776,082 -0.43(-2.29%)
Sep 24, 2009 19.44 19.71 18.66 18.79 1,144,462 -0.55(-2.86%)
Sep 23, 2009 19.47 20.05 19.30 19.35 830,306 -0.10(-0.51%)
Sep 22, 2009 18.98 19.80 18.98 19.45 671,531 +0.69(+3.69%)
Sep 21, 2009 18.95 19.08 18.21 18.76 745,205 -0.52(-2.71%)
Sep 18, 2009 19.61 19.61 18.71 19.28 1,138,207 -0.22(-1.14%)
Sep 17, 2009 19.65 20.20 19.35 19.50 672,668 +0.14(+0.71%)
Sep 16, 2009 19.16 20.06 18.85 19.36 996,907 +0.44(+2.31%)
Sep 15, 2009 18.62 19.23 18.29 18.93 911,369 +0.24(+1.27%)
Sep 14, 2009 17.78 18.74 17.44 18.69 789,182 +0.57(+3.14%)
Sep 11, 2009 18.13 18.55 18.05 18.12 849,652 -0.03(-0.17%)
Sep 10, 2009 17.27 18.24 16.90 18.15 792,689 +1.03(+6.01%)
Sep 09, 2009 17.51 17.51 16.88 17.12 502,315 -0.21(-1.24%)
Sep 08, 2009 16.48 17.47 16.46 17.34 966,655 +1.27(+7.89%)
Sep 04, 2009 15.83 16.09 15.55 16.07 472,992 +0.29(+1.85%)
Sep 03, 2009 15.81 16.01 15.37 15.78 510,853 +0.28(+1.83%)
Sep 02, 2009 15.41 15.82 15.32 15.49 439,252 -0.03(-0.20%)
Sep 01, 2009 16.29 16.82 15.44 15.52 876,069 -0.84(-5.16%)
Aug 31, 2009 16.44 16.57 16.05 16.37 810,049 -0.34(-2.02%)
Aug 28, 2009 16.77 16.90 16.14 16.71 1,004,572 +0.23(+1.40%)
Aug 27, 2009 15.52 16.48 15.23 16.48 1,690,497 +1.14(+7.41%)
Aug 26, 2009 15.02 15.40 14.79 15.34 659,299 +0.25(+1.68%)
Aug 25, 2009 15.64 15.74 15.04 15.08 872,136 -0.46(-2.96%)
Aug 24, 2009 15.33 15.78 15.28 15.55 892,351 +0.36(+2.38%)
Aug 21, 2009 14.80 15.29 14.70 15.18 729,761 +0.60(+4.11%)
Aug 20, 2009 14.36 14.72 14.28 14.59 373,830 +0.21(+1.44%)
Aug 19, 2009 13.83 14.58 13.72 14.38 478,386 +0.28(+1.96%)
Aug 18, 2009 13.96 14.30 13.85 14.10 396,715 +0.24(+1.72%)
Aug 17, 2009 14.45 14.45 13.75 13.86 689,849 -0.91(-6.19%)
Aug 14, 2009 15.05 15.05 14.49 14.78 492,078 -0.24(-1.59%)
Aug 13, 2009 14.89 15.21 14.82 15.02 529,388 +0.31(+2.09%)
Aug 12, 2009 14.21 15.02 14.21 14.71 606,641 +0.28(+1.97%)
Aug 11, 2009 14.43 14.68 14.12 14.42 647,410 -0.29(-1.98%)
Aug 10, 2009 15.02 15.18 14.51 14.72 540,707 -0.45(-2.99%)
Aug 07, 2009 15.06 15.35 14.72 15.17 727,279 +0.43(+2.92%)
Aug 06, 2009 14.99 15.08 14.48 14.74 904,401 -0.13(-0.88%)
Aug 05, 2009 14.69 15.06 14.59 14.87 1,022,525 -0.02(-0.16%)
Aug 04, 2009 14.76 14.92 14.49 14.89 1,484,115 +0.04(+0.26%)
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.