Skip to main content

Carpenter Technology Corp (NY: CRS )

70.72 +0.53 (+0.76%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.76 14.39 13.76 14.36 1,238,868 +0.49(+3.55%)
Jul 30, 2009 13.14 14.55 12.77 13.86 1,532,941 +0.58(+4.40%)
Jul 29, 2009 13.66 13.66 13.02 13.28 1,316,604 -0.55(-3.94%)
Jul 28, 2009 13.96 14.12 13.63 13.83 783,544 -0.42(-2.97%)
Jul 27, 2009 14.36 14.42 14.01 14.25 473,806 +0.12(+0.87%)
Jul 24, 2009 13.95 14.37 13.76 14.12 3,144 +0.12(+0.88%)
Jul 23, 2009 13.89 14.49 13.88 14.00 1,025,915 +0.16(+1.17%)
Jul 22, 2009 14.37 14.41 13.47 13.84 1,473,759 -0.74(-5.11%)
Jul 21, 2009 15.17 15.35 14.21 14.59 638,683 -0.37(-2.47%)
Jul 20, 2009 14.64 15.02 14.52 14.95 526,654 +0.61(+4.23%)
Jul 17, 2009 14.43 14.62 14.02 14.35 566,157 -0.14(-0.95%)
Jul 16, 2009 13.76 14.60 13.76 14.49 815,737 +0.66(+4.78%)
Jul 15, 2009 13.68 14.15 13.59 13.83 1,153,810 +0.50(+3.75%)
Jul 14, 2009 13.33 13.61 13.20 13.33 838,339 +0.04(+0.29%)
Jul 13, 2009 12.96 13.36 12.93 13.29 925,998 +0.33(+2.55%)
Jul 10, 2009 12.97 13.15 12.69 12.96 786,088 -0.16(-1.23%)
Jul 09, 2009 13.44 13.54 13.06 13.12 880,316 -0.08(-0.58%)
Jul 08, 2009 13.88 13.89 12.70 13.20 1,397,436 -0.58(-4.24%)
Jul 07, 2009 14.41 14.41 13.55 13.78 1,359,299 -0.59(-4.12%)
Jul 06, 2009 15.07 15.07 13.88 14.37 1,516,523 -1.04(-6.73%)
Jul 02, 2009 15.68 15.91 15.38 15.41 904,617 -0.64(-3.97%)
Jul 01, 2009 16.18 17.03 15.99 16.05 665,975 +0.06(+0.38%)
Jun 30, 2009 16.18 16.30 15.78 15.98 695,719 -0.02(-0.14%)
Jun 29, 2009 15.55 16.38 15.45 16.01 952,988 +0.46(+2.96%)
Jun 26, 2009 15.61 15.72 15.25 15.55 712,399 -0.12(-0.74%)
Jun 25, 2009 15.11 15.70 15.08 15.66 542,475 +0.67(+4.46%)
Jun 24, 2009 15.12 15.53 14.82 14.99 499,871 +0.24(+1.61%)
Jun 23, 2009 14.85 15.12 14.36 14.75 1,042,999 +0.05(+0.31%)
Jun 22, 2009 16.06 16.06 14.69 14.71 667,296 -1.47(-9.07%)
Jun 19, 2009 16.34 16.40 16.01 16.18 692,261 +0.20(+1.25%)
Jun 18, 2009 15.92 16.26 15.51 15.98 478,489 +0.15(+0.97%)
Jun 17, 2009 16.10 16.25 15.49 15.82 842,379 -0.48(-2.92%)
Jun 16, 2009 17.26 17.51 16.03 16.30 762,426 -0.68(-3.98%)
Jun 15, 2009 17.74 17.74 16.45 16.97 1,060,293 -1.14(-6.32%)
Jun 12, 2009 18.40 18.50 17.85 18.12 797,941 -0.53(-2.84%)
Jun 11, 2009 18.96 19.39 18.59 18.65 955,895 -0.35(-1.86%)
Jun 10, 2009 18.99 19.26 18.40 19.00 510,873 +0.27(+1.43%)
Jun 09, 2009 18.33 19.06 18.10 18.73 736,024 +0.56(+3.09%)
Jun 08, 2009 18.05 18.27 17.79 18.17 738,377 -0.61(-3.27%)
Jun 05, 2009 18.57 18.96 18.28 18.79 1,282,956 +0.55(+2.99%)
Jun 04, 2009 17.97 18.37 17.81 18.24 856,446 +0.40(+2.24%)
Jun 03, 2009 18.08 18.29 17.49 17.84 826,133 -0.55(-2.97%)
Jun 02, 2009 18.26 18.66 17.86 18.39 1,395,771 +0.15(+0.84%)
Jun 01, 2009 17.63 18.50 17.39 18.23 930,112 +0.97(+5.61%)
May 29, 2009 17.27 17.34 16.88 17.27 895,200 +0.44(+2.60%)
May 28, 2009 16.95 17.03 16.29 16.83 693,684 +0.28(+1.67%)
May 27, 2009 17.07 17.47 16.54 16.55 1,472,478 -0.60(-3.49%)
May 26, 2009 16.07 17.23 16.07 17.15 588,292 +0.84(+5.13%)
May 22, 2009 16.26 16.81 16.07 16.31 477,401 +0.22(+1.38%)
May 21, 2009 16.36 16.54 15.65 16.09 751,278 -0.60(-3.59%)
May 20, 2009 16.46 17.24 16.31 16.69 1,137,565 +0.41(+2.50%)
May 19, 2009 15.84 16.83 15.78 16.28 855,111 +0.43(+2.71%)
May 18, 2009 15.16 15.88 14.92 15.85 821,794 +0.89(+5.95%)
May 15, 2009 15.05 15.39 14.76 14.96 824,802 -0.15(-1.02%)
May 14, 2009 15.00 15.46 14.21 15.12 994,837 +0.13(+0.87%)
May 13, 2009 15.65 16.04 14.67 14.98 1,287,511 -1.21(-7.45%)
May 12, 2009 16.57 16.61 15.60 16.19 1,078,275 -0.19(-1.17%)
May 11, 2009 16.70 16.70 16.06 16.38 973,494 -0.69(-4.05%)
May 08, 2009 16.85 17.45 16.56 17.07 619,306 +0.49(+2.96%)
May 07, 2009 17.80 17.89 16.22 16.58 846,430 -0.66(-3.83%)
May 06, 2009 17.37 17.85 16.91 17.24 735,497 +0.05(+0.31%)
May 05, 2009 17.21 17.36 16.46 17.19 903,327 -0.07(-0.40%)
May 04, 2009 16.08 17.26 16.08 17.26 852,665 +1.37(+8.66%)
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.