Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.64 28.42 26.60 26.80 604,392 -0.62(-2.26%)
Jan 28, 2010 28.73 29.12 27.42 27.42 493,835 -1.26(-4.39%)
Jan 27, 2010 28.73 29.19 27.00 28.68 1,024,075 -0.09(-0.31%)
Jan 26, 2010 28.97 30.32 28.10 28.77 871,195 -0.32(-1.10%)
Jan 25, 2010 29.66 30.05 28.81 29.09 811,109 -0.16(-0.55%)
Jan 22, 2010 30.00 31.36 28.62 29.25 664,608 -1.18(-3.88%)
Jan 21, 2010 31.11 31.44 30.05 30.43 1,314,109 -0.57(-1.84%)
Jan 20, 2010 30.97 31.10 30.10 31.00 486,729 -0.23(-0.74%)
Jan 19, 2010 29.99 31.26 29.99 31.23 343,344 +1.22(+4.07%)
Jan 15, 2010 30.51 30.01 30.01 30.01 505,000 -0.66(-2.15%)
Jan 14, 2010 30.35 30.98 30.35 30.67 292,896 +0.07(+0.23%)
Jan 13, 2010 30.50 30.87 29.59 30.60 342,267 +0.19(+0.62%)
Jan 12, 2010 31.41 31.41 30.07 30.41 530,799 -1.36(-4.28%)
Jan 11, 2010 32.10 33.04 31.21 31.77 505,017 +0.10(+0.32%)
Jan 08, 2010 31.12 31.90 30.77 31.67 657,647 +0.84(+2.72%)
Jan 07, 2010 30.93 31.14 30.15 30.83 738,804 +0.23(+0.75%)
Jan 06, 2010 29.38 30.91 29.12 30.60 874,701 +1.15(+3.90%)
Jan 05, 2010 28.51 29.72 28.19 29.45 1,188,337 +1.29(+4.58%)
Jan 04, 2010 27.55 28.76 27.55 28.16 479,988 +1.21(+4.49%)
Dec 31, 2009 27.89 26.95 26.95 26.95 300,800 -0.84(-3.02%)
Dec 30, 2009 27.35 28.16 27.35 27.79 371,722 +0.16(+0.58%)
Dec 29, 2009 27.66 27.91 27.37 27.63 270,589 +0.18(+0.66%)
Dec 28, 2009 28.00 28.22 27.33 27.45 312,662 -0.45(-1.61%)
Dec 24, 2009 27.95 28.17 27.67 27.90 130,566 +0.12(+0.43%)
Dec 23, 2009 26.74 27.95 26.68 27.78 370,954 +0.94(+3.50%)
Dec 22, 2009 26.21 26.93 25.49 26.84 491,798 +0.74(+2.84%)
Dec 21, 2009 25.74 26.29 25.67 26.10 315,274 +0.66(+2.59%)
Dec 18, 2009 25.61 26.29 24.86 25.44 850,155 +0.10(+0.39%)
Dec 17, 2009 24.90 25.64 24.48 25.34 362,325 -0.25(-0.98%)
Dec 16, 2009 26.13 26.50 25.23 25.59 595,727 -0.39(-1.50%)
Dec 15, 2009 26.20 26.54 25.88 25.98 558,984 -0.57(-2.15%)
Dec 14, 2009 26.86 27.05 26.48 26.55 535,634 +0.48(+1.84%)
Dec 11, 2009 25.70 26.44 25.37 26.07 583,545 +0.65(+2.56%)
Dec 10, 2009 25.48 26.25 25.29 25.42 492,361 +0.16(+0.63%)
Dec 09, 2009 24.30 25.48 23.85 25.26 549,837 +0.85(+3.48%)
Dec 08, 2009 24.30 25.00 23.74 24.41 680,054 -0.08(-0.33%)
Dec 07, 2009 23.51 24.67 23.35 24.49 511,480 +0.87(+3.68%)
Dec 04, 2009 23.64 24.54 22.56 23.62 665,823 +0.23(+0.98%)
Dec 03, 2009 23.99 24.00 23.02 23.39 415,183 -0.41(-1.72%)
Dec 02, 2009 23.56 23.95 23.32 23.80 565,943 +0.25(+1.06%)
Dec 01, 2009 23.52 24.09 23.38 23.55 491,699 +0.37(+1.60%)
Nov 30, 2009 23.66 23.77 22.80 23.18 678,579 -0.42(-1.78%)
Nov 27, 2009 23.38 23.89 23.26 23.60 242,309 -1.09(-4.41%)
Nov 25, 2009 24.56 24.73 24.29 24.69 442,232 +0.28(+1.15%)
Nov 24, 2009 24.19 24.48 23.77 24.41 346,422 +0.22(+0.91%)
Nov 23, 2009 24.45 25.30 24.06 24.19 405,092 +0.28(+1.17%)
Nov 20, 2009 23.90 24.02 23.00 23.91 389,069 -0.10(-0.42%)
Nov 19, 2009 24.04 24.18 23.13 24.01 499,686 -0.31(-1.27%)
Nov 18, 2009 24.02 24.81 23.94 24.32 670,868 +0.39(+1.63%)
Nov 17, 2009 23.58 23.98 23.50 23.93 418,684 +0.15(+0.63%)
Nov 16, 2009 22.57 23.98 22.47 23.78 584,344 +1.51(+6.78%)
Nov 13, 2009 22.20 22.55 21.79 22.27 443,505 +0.25(+1.14%)
Nov 12, 2009 22.84 23.00 21.81 22.02 328,196 -0.89(-3.88%)
Nov 11, 2009 22.93 23.43 22.50 22.91 372,518 +0.29(+1.28%)
Nov 10, 2009 22.80 23.23 22.25 22.62 301,507 -0.37(-1.61%)
Nov 09, 2009 22.63 23.21 22.51 22.99 443,800 +0.70(+3.14%)
Nov 06, 2009 21.97 22.99 21.72 22.29 338,708 +0.12(+0.54%)
Nov 05, 2009 21.33 22.21 21.07 22.17 669,147 +1.05(+4.97%)
Nov 04, 2009 21.56 22.02 20.97 21.12 663,543 -0.24(-1.12%)
Nov 03, 2009 20.43 21.56 20.12 21.36 582,882 +0.53(+2.54%)
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.