Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 27.64 28.08 27.22 27.88 582,298 +0.17(+0.62%)
Oct 28, 2010 28.42 28.88 27.53 27.71 470,772 -0.53(-1.88%)
Oct 27, 2010 28.26 28.34 27.08 28.24 950,086 -0.91(-3.14%)
Oct 25, 2010 28.76 29.60 28.64 29.16 409,183 +0.77(+2.70%)
Oct 22, 2010 29.05 29.16 28.29 28.39 607,826 -0.52(-1.79%)
Oct 21, 2010 29.41 29.82 28.39 28.91 713,036 -0.38(-1.30%)
Oct 20, 2010 28.83 29.63 28.79 29.29 268,979 +0.66(+2.31%)
Oct 19, 2010 29.37 29.62 28.49 28.63 467,674 -1.48(-4.91%)
Oct 18, 2010 29.87 30.15 29.53 30.10 467,332 +0.26(+0.89%)
Oct 15, 2010 29.47 29.93 28.70 29.84 1,260,784 +0.51(+1.72%)
Oct 14, 2010 28.94 29.51 28.66 29.33 687,117 +0.41(+1.43%)
Oct 13, 2010 28.27 29.35 28.27 28.92 634,222 +0.99(+3.54%)
Oct 12, 2010 27.71 28.07 26.99 27.93 363,562 -0.02(-0.06%)
Oct 11, 2010 28.14 28.34 27.86 27.95 233,769 -0.30(-1.05%)
Oct 08, 2010 28.24 28.45 27.26 28.24 452,358 +1.03(+3.80%)
Oct 07, 2010 27.43 27.43 26.74 27.21 438,966 +0.05(+0.20%)
Oct 06, 2010 27.20 27.58 26.99 27.16 359,920 -0.06(-0.23%)
Oct 05, 2010 27.32 27.85 26.93 27.22 515,527 +0.28(+1.04%)
Oct 04, 2010 26.62 26.99 26.59 26.94 511,922 +0.25(+0.93%)
Oct 01, 2010 26.69 27.00 26.34 26.69 428,264 +0.47(+1.78%)
Sep 30, 2010 27.20 27.50 26.04 26.22 608,100 -0.54(-2.04%)
Sep 29, 2010 26.26 27.09 26.14 26.77 376,972 +0.31(+1.18%)
Sep 28, 2010 27.17 27.29 26.10 26.45 762,484 -0.76(-2.80%)
Sep 27, 2010 26.76 27.72 26.76 27.22 584,603 +0.41(+1.54%)
Sep 24, 2010 26.31 26.93 26.19 26.81 430,061 +1.11(+4.33%)
Sep 23, 2010 25.73 26.25 25.54 25.69 488,385 -0.32(-1.23%)
Sep 22, 2010 25.85 26.70 25.83 26.01 450,800 +0.05(+0.18%)
Sep 21, 2010 25.79 26.16 25.50 25.96 456,764 +0.26(+1.03%)
Sep 20, 2010 25.92 25.92 25.37 25.70 728,864 -0.12(-0.45%)
Sep 17, 2010 25.82 26.95 25.82 25.82 862,194 -0.68(-2.56%)
Sep 15, 2010 26.56 26.63 26.21 26.49 239,280 -0.17(-0.64%)
Sep 14, 2010 26.90 27.10 26.45 26.66 251,685 -0.39(-1.44%)
Sep 13, 2010 26.81 27.37 26.75 27.05 402,135 +0.77(+2.93%)
Sep 10, 2010 25.85 26.51 25.84 26.28 306,577 +0.47(+1.84%)
Sep 09, 2010 26.62 26.63 25.62 25.81 267,800 -0.25(-0.96%)
Sep 08, 2010 25.61 26.31 25.61 26.06 335,952 +0.45(+1.76%)
Sep 07, 2010 25.57 26.00 25.18 25.61 297,470 -0.15(-0.57%)
Sep 03, 2010 25.82 26.05 25.36 25.75 285,726 +0.38(+1.50%)
Sep 02, 2010 25.31 25.44 24.79 25.37 249,967 -0.04(-0.15%)
Sep 01, 2010 24.56 25.44 24.50 25.41 444,438 +1.27(+5.25%)
Aug 31, 2010 24.13 24.60 23.48 24.14 1,413 +0.28(+1.17%)
Aug 30, 2010 24.25 24.34 23.75 23.86 352,149 +0.09(+0.39%)
Aug 27, 2010 23.76 24.51 23.47 23.77 551,840 -0.26(-1.10%)
Aug 26, 2010 24.15 24.72 23.82 24.04 529,837 +0.09(+0.39%)
Aug 25, 2010 23.98 24.06 23.38 23.94 716,706 -0.23(-0.96%)
Aug 24, 2010 24.05 24.53 23.69 24.17 530,633 -0.37(-1.51%)
Aug 23, 2010 25.98 26.09 24.49 24.55 821,879 -1.18(-4.60%)
Aug 20, 2010 26.05 26.05 25.19 25.73 304,948 -0.44(-1.69%)
Aug 19, 2010 26.32 27.28 25.81 26.17 571,225 -0.53(-1.97%)
Aug 18, 2010 26.09 26.89 25.67 26.70 676,683 +0.51(+1.95%)
Aug 17, 2010 25.76 26.34 25.30 26.19 447,644 +0.89(+3.52%)
Aug 16, 2010 24.99 25.57 24.90 25.30 390,035 +0.13(+0.52%)
Aug 13, 2010 25.16 25.36 24.32 25.16 682,607 +0.67(+2.72%)
Aug 12, 2010 24.99 25.11 24.32 24.50 966,670 -0.89(-3.50%)
Aug 11, 2010 26.49 26.49 25.30 25.39 599,796 -1.83(-6.73%)
Aug 10, 2010 27.30 27.44 26.52 27.22 548,494 -0.63(-2.25%)
Aug 09, 2010 28.31 28.31 27.64 27.85 389,651 -0.29(-1.04%)
Aug 06, 2010 28.14 28.30 26.70 28.14 507,238 +0.67(+2.45%)
Aug 05, 2010 27.65 28.03 27.37 27.47 337,612 -0.56(-2.01%)
Aug 04, 2010 27.52 28.05 27.04 28.03 524,720 +0.67(+2.46%)
Aug 03, 2010 27.93 28.10 27.28 27.36 478,426 -0.84(-2.96%)
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.