Carpenter Technology Corp (NY: CRS )

40.44 USD +1.59 (+4.09%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.45 20.87 19.86 20.54 416,507 +0.19(+0.93%)
Dec 30, 2008 19.71 20.37 19.07 20.35 446,240 +0.92(+4.73%)
Dec 29, 2008 19.44 19.59 18.80 19.43 443,232 -0.03(-0.15%)
Dec 26, 2008 18.73 19.52 18.39 19.46 233,022 +0.96(+5.19%)
Dec 24, 2008 18.59 18.80 18.02 18.50 268,476 +0.00(+0.00%)
Dec 23, 2008 18.64 18.64 17.51 18.50 615,122 +0.55(+3.06%)
Dec 22, 2008 19.59 19.59 17.40 17.95 478,047 -1.26(-6.56%)
Dec 19, 2008 19.62 20.60 18.55 19.21 968,813 -0.30(-1.54%)
Dec 18, 2008 20.54 20.54 19.15 19.51 900,334 -1.01(-4.92%)
Dec 17, 2008 19.06 20.66 18.86 20.52 729,343 +1.06(+5.45%)
Dec 16, 2008 18.02 19.83 18.02 19.46 603,059 +1.70(+9.57%)
Dec 15, 2008 19.42 19.55 17.47 17.76 595,767 -1.35(-7.06%)
Dec 12, 2008 17.82 19.47 17.24 19.11 0 +0.76(+4.14%)
Dec 11, 2008 18.79 19.81 18.01 18.35 645,163 -1.14(-5.85%)
Dec 10, 2008 18.24 19.51 18.06 19.49 935,905 +1.53(+8.52%)
Dec 09, 2008 16.97 18.62 16.84 17.96 929,928 +0.64(+3.70%)
Dec 08, 2008 15.64 17.56 15.64 17.32 676,565 +2.21(+14.63%)
Dec 05, 2008 14.94 15.18 14.21 15.11 845,167 +0.01(+0.07%)
Dec 04, 2008 14.84 15.79 14.59 15.10 634,830 -0.06(-0.40%)
Dec 03, 2008 14.58 15.40 14.35 15.16 642,397 -0.45(-2.88%)
Dec 02, 2008 15.00 15.66 14.75 15.61 760,016 +1.14(+7.88%)
Dec 01, 2008 16.28 16.66 14.46 14.47 1,010,095 -2.19(-13.15%)
Nov 28, 2008 16.10 16.82 15.64 16.66 405,662 +0.45(+2.78%)
Nov 26, 2008 14.14 16.22 14.05 16.21 1,027,440 +1.77(+12.26%)
Nov 25, 2008 14.40 14.56 13.65 14.44 777,925 +0.23(+1.62%)
Nov 24, 2008 13.70 14.54 13.49 14.21 1,072,985 +0.98(+7.41%)
Nov 21, 2008 12.31 13.23 11.72 13.23 1,055,669 +1.30(+10.90%)
Nov 20, 2008 13.21 13.50 11.72 11.93 1,044,257 -1.50(-11.17%)
Nov 19, 2008 15.25 15.70 13.43 13.43 586,328 -1.88(-12.28%)
Nov 18, 2008 15.63 16.06 14.57 15.31 529,349 -0.25(-1.61%)
Nov 17, 2008 15.83 16.51 15.46 15.56 603,093 -0.41(-2.57%)
Nov 14, 2008 16.08 17.47 15.82 15.97 0 -1.52(-8.69%)
Nov 13, 2008 15.75 17.49 14.71 17.49 949,361 +1.94(+12.48%)
Nov 12, 2008 16.90 17.35 15.55 15.55 545,722 -1.61(-9.38%)
Nov 11, 2008 17.24 17.99 16.52 17.16 521,269 -0.41(-2.33%)
Nov 10, 2008 18.30 18.62 17.17 17.57 263,806 -0.16(-0.90%)
Nov 07, 2008 17.08 18.24 17.08 17.73 426,094 +0.81(+4.79%)
Nov 06, 2008 17.86 18.38 16.92 16.92 847,642 -1.08(-6.00%)
Nov 05, 2008 19.64 19.92 17.85 18.00 854,719 -1.93(-9.68%)
Nov 04, 2008 19.93 20.30 19.52 19.93 850,990 +0.63(+3.26%)
Nov 03, 2008 18.09 19.75 18.05 19.30 988,151 +1.20(+6.63%)
Oct 31, 2008 17.67 18.64 17.30 18.10 0 +0.20(+1.12%)
Oct 30, 2008 18.58 18.87 17.37 17.90 1,318,385 -0.10(-0.56%)
Oct 29, 2008 18.60 19.66 17.50 18.00 1,276,220 -1.29(-6.69%)
Oct 28, 2008 17.32 19.77 16.34 19.29 1,541,020 +1.24(+6.87%)
Oct 27, 2008 19.34 19.69 18.05 18.05 522,118 -1.16(-6.04%)
Oct 24, 2008 18.27 19.81 17.82 19.21 752,994 -0.74(-3.71%)
Oct 23, 2008 20.06 21.34 18.49 19.95 967,831 +0.08(+0.40%)
Oct 22, 2008 21.06 21.60 19.34 19.87 850,697 -1.97(-9.02%)
Oct 21, 2008 21.54 22.80 20.83 21.84 631,768 -0.12(-0.55%)
Oct 20, 2008 20.99 22.02 20.50 21.96 660,375 +1.78(+8.82%)
Oct 17, 2008 19.46 21.88 19.21 20.18 0 -0.14(-0.69%)
Oct 16, 2008 18.06 20.41 17.60 20.32 1,483,911 +2.54(+14.29%)
Oct 15, 2008 19.86 20.20 17.76 17.78 1,015,044 -3.06(-14.68%)
Oct 14, 2008 22.56 23.62 20.27 20.84 1,321,457 -1.51(-6.76%)
Oct 13, 2008 20.01 22.35 18.53 22.35 877,834 +3.47(+18.38%)
Oct 10, 2008 17.83 19.85 17.00 18.88 1,599,085 -0.14(-0.74%)
Oct 09, 2008 21.52 22.47 18.62 19.02 986,115 -1.98(-9.43%)
Oct 08, 2008 20.24 22.38 19.09 21.00 1,558,568 -0.19(-0.90%)
Oct 07, 2008 24.46 24.92 21.00 21.19 1,203,556 -2.87(-11.93%)
Oct 06, 2008 23.61 24.06 21.01 24.06 1,710,790 -0.34(-1.39%)
Oct 03, 2008 23.99 25.51 23.91 24.40 0 +0.94(+4.01%)
Oct 02, 2008 25.28 25.28 23.25 23.46 1,733,072 -1.71(-6.79%)
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.