Carpenter Technology Corp (NY: CRS )

39.52 USD +0.59 (+1.50%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 34.95 35.26 34.18 34.95 560,332 -0.73(-2.05%)
Jul 29, 2010 35.77 36.99 34.56 35.68 588,023 -0.17(-0.47%)
Jul 28, 2010 37.05 37.85 35.76 35.85 628,577 -1.71(-4.55%)
Jul 27, 2010 38.50 38.86 37.17 37.56 474,978 -0.55(-1.44%)
Jul 26, 2010 37.17 38.17 36.68 38.11 440,935 +0.94(+2.53%)
Jul 23, 2010 35.54 37.24 34.91 37.17 516,744 +1.37(+3.83%)
Jul 22, 2010 34.98 36.13 34.90 35.80 329,929 +1.63(+4.77%)
Jul 21, 2010 34.81 35.66 33.87 34.17 468,848 -0.19(-0.55%)
Jul 20, 2010 31.63 34.46 31.63 34.36 403,063 +1.91(+5.89%)
Jul 19, 2010 32.75 33.36 32.00 32.45 496,706 -0.04(-0.12%)
Jul 16, 2010 32.49 33.56 32.27 32.49 407,938 -1.14(-3.39%)
Jul 15, 2010 34.69 34.70 33.42 33.63 439,040 -0.97(-2.80%)
Jul 14, 2010 34.04 34.84 33.61 34.60 577,628 +0.25(+0.73%)
Jul 13, 2010 34.60 34.69 34.05 34.35 566,942 +0.49(+1.45%)
Jul 12, 2010 34.97 35.36 33.71 33.86 348,684 -1.68(-4.73%)
Jul 09, 2010 35.54 35.90 34.42 35.54 350,590 +1.11(+3.22%)
Jul 08, 2010 34.70 34.70 33.54 34.43 564,751 +0.29(+0.85%)
Jul 07, 2010 32.54 34.18 32.39 34.14 786,548 +2.14(+6.69%)
Jul 06, 2010 33.41 33.74 31.63 32.00 816 -0.25(-0.78%)
Jul 02, 2010 32.25 33.18 31.84 32.25 343,571 -0.34(-1.04%)
Jul 01, 2010 32.77 33.37 31.20 32.59 791,527 -0.24(-0.73%)
Jun 30, 2010 33.31 34.35 32.72 32.83 530,114 -0.67(-2.00%)
Jun 29, 2010 34.87 35.00 33.18 33.50 742,599 -2.78(-7.66%)
Jun 25, 2010 36.28 36.50 35.26 36.28 1,365,144 +0.62(+1.74%)
Jun 24, 2010 36.55 36.74 35.54 35.66 340,719 -1.37(-3.70%)
Jun 23, 2010 36.75 37.54 36.07 37.03 556,280 +0.40(+1.09%)
Jun 22, 2010 38.33 39.01 36.52 36.63 635,503 -1.69(-4.41%)
Jun 21, 2010 38.87 40.47 37.98 38.32 645,057 +0.27(+0.71%)
Jun 18, 2010 38.05 38.50 37.87 38.05 1,098,003 -0.04(-0.11%)
Jun 17, 2010 38.28 38.38 37.22 38.09 564,378 -0.24(-0.63%)
Jun 16, 2010 38.92 39.12 38.17 38.33 1,149,615 -1.34(-3.38%)
Jun 15, 2010 39.67 40.12 38.96 39.67 874,252 +0.30(+0.76%)
Jun 14, 2010 39.71 40.90 39.19 39.37 998,904 +0.38(+0.97%)
Jun 11, 2010 36.11 39.17 35.98 38.99 856,382 +2.26(+6.15%)
Jun 10, 2010 35.92 36.75 35.92 36.73 643,318 +1.77(+5.06%)
Jun 09, 2010 34.57 35.90 34.56 34.96 855,952 +0.49(+1.42%)
Jun 08, 2010 34.43 34.74 33.53 34.47 900 +0.35(+1.03%)
Jun 07, 2010 35.58 35.98 34.08 34.12 482,349 -1.20(-3.40%)
Jun 04, 2010 35.32 37.27 35.02 35.32 608,102 -2.50(-6.61%)
Jun 03, 2010 38.36 38.76 36.77 37.82 690,767 -0.69(-1.79%)
Jun 02, 2010 36.50 38.52 36.31 38.51 1,273 +2.26(+6.23%)
Jun 01, 2010 38.25 38.62 36.23 36.25 695,134 -2.66(-6.84%)
May 28, 2010 38.91 39.88 38.25 38.91 494,875 -0.91(-2.29%)
May 27, 2010 38.68 39.82 38.49 39.82 571,485 +2.29(+6.10%)
May 26, 2010 38.38 39.22 37.15 37.53 628,070 -0.22(-0.58%)
May 25, 2010 35.49 37.82 34.64 37.75 992,343 +0.63(+1.70%)
May 24, 2010 36.59 38.97 36.17 37.12 980,434 +0.79(+2.17%)
May 21, 2010 33.54 36.88 33.02 36.33 981,369 +1.87(+5.43%)
May 20, 2010 35.69 36.15 34.43 34.46 787,567 -2.60(-7.02%)
May 19, 2010 36.94 37.80 35.85 37.06 631,891 -0.23(-0.62%)
May 18, 2010 38.32 38.85 37.17 37.29 854,297 -0.27(-0.72%)
May 17, 2010 39.35 39.35 36.73 37.56 961,349 -1.58(-4.04%)
May 14, 2010 39.14 40.69 38.31 39.14 611,907 -2.03(-4.93%)
May 13, 2010 41.34 43.02 40.78 41.17 515,704 -0.18(-0.44%)
May 12, 2010 39.88 41.48 39.74 41.35 507,986 +1.66(+4.18%)
May 11, 2010 40.64 40.91 39.59 39.69 620,231 -1.03(-2.53%)
May 10, 2010 40.84 40.90 40.00 40.72 821,630 +2.27(+5.90%)
May 07, 2010 37.28 39.12 35.74 38.45 1,602,460 +1.10(+2.95%)
May 06, 2010 37.63 39.95 34.51 37.35 1,105,873 -0.08(-0.21%)
May 05, 2010 37.46 38.52 37.41 37.43 845,718 -1.17(-3.03%)
May 04, 2010 38.72 39.03 37.61 38.60 706,047 -1.16(-2.92%)
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.