Skip to main content

Carpenter Technology Corp (NY: CRS )

70.28 +0.09 (+0.13%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 15.81 16.21 15.38 15.88 702,426 +0.01(+0.05%)
Apr 30, 2009 15.54 16.41 15.16 15.88 1,023,273 +0.78(+5.14%)
Apr 29, 2009 14.59 15.19 14.13 15.10 1,056,499 +0.69(+4.80%)
Apr 28, 2009 13.87 14.92 13.83 14.41 1,325,124 +0.21(+1.46%)
Apr 27, 2009 14.58 14.93 14.17 14.20 1,237,660 -0.64(-4.30%)
Apr 24, 2009 14.11 14.95 13.99 14.84 853,324 +0.83(+5.92%)
Apr 23, 2009 13.86 14.19 13.73 14.01 979,670 +0.17(+1.22%)
Apr 22, 2009 13.49 14.44 13.36 13.84 1,408,039 +0.16(+1.18%)
Apr 21, 2009 12.95 13.90 12.95 13.68 1,314,759 +0.58(+4.40%)
Apr 20, 2009 13.83 13.83 12.94 13.10 961,258 -0.74(-5.38%)
Apr 17, 2009 13.50 13.94 13.46 13.85 703,415 +0.41(+3.03%)
Apr 16, 2009 13.08 13.65 12.74 13.44 871,002 +0.45(+3.43%)
Apr 15, 2009 12.88 13.05 12.48 13.00 567,901 +0.05(+0.41%)
Apr 14, 2009 13.13 13.53 12.87 12.94 857,361 -0.38(-2.83%)
Apr 13, 2009 12.74 13.40 12.57 13.32 740,396 +0.36(+2.79%)
Apr 09, 2009 11.98 12.96 11.98 12.96 807,307 +1.03(+8.63%)
Apr 08, 2009 11.57 11.94 11.41 11.93 482,646 +0.49(+4.30%)
Apr 07, 2009 11.96 11.96 11.41 11.44 816,710 -0.80(-6.53%)
Apr 06, 2009 12.09 12.26 11.86 12.24 600,387 -0.05(-0.38%)
Apr 03, 2009 12.10 12.47 11.85 12.28 674,989 +0.28(+2.37%)
Apr 02, 2009 11.44 12.24 11.37 12.00 801,875 +0.92(+8.32%)
Apr 01, 2009 10.51 11.21 10.38 11.08 1,029,681 +0.23(+2.13%)
Mar 31, 2009 10.56 11.08 10.56 10.85 845,279 +0.26(+2.47%)
Mar 30, 2009 10.35 10.65 10.25 10.58 1,015,126 -0.31(-2.89%)
Mar 26, 2009 10.27 10.97 10.27 10.90 1,246,598 +0.72(+7.09%)
Mar 25, 2009 10.45 10.67 9.762 10.18 1,317,691 -0.28(-2.65%)
Mar 24, 2009 10.73 10.86 10.25 10.45 1,151,238 -0.43(-3.95%)
Mar 23, 2009 10.81 10.92 10.65 10.88 1,982,902 -0.36(-3.21%)
Mar 20, 2009 12.14 12.14 11.09 11.24 3,034,373 -0.77(-6.39%)
Mar 19, 2009 11.82 12.48 11.79 12.01 913,301 +0.40(+3.44%)
Mar 18, 2009 11.23 11.75 10.81 11.61 970,044 +0.12(+1.07%)
Mar 17, 2009 11.33 11.62 11.08 11.49 728,382 +0.02(+0.13%)
Mar 16, 2009 11.64 11.97 11.34 11.47 745,156 -0.05(-0.47%)
Mar 13, 2009 11.44 11.67 11.31 11.53 0 +0.28(+2.46%)
Mar 12, 2009 10.65 11.32 10.34 11.25 660,773 +0.34(+3.10%)
Mar 11, 2009 10.85 11.09 10.58 10.91 765,602 +0.19(+1.79%)
Mar 10, 2009 10.09 10.75 10.00 10.72 851,153 +1.01(+10.44%)
Mar 09, 2009 9.524 9.824 9.478 9.708 900,076 +0.00(+0.00%)
Mar 06, 2009 9.877 10.01 9.409 9.708 0 +0.02(+0.24%)
Mar 05, 2009 10.12 10.29 9.593 9.685 1,049,892 -0.74(-7.07%)
Mar 04, 2009 9.754 10.61 9.754 10.42 1,057,149 +1.09(+11.69%)
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.