Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.91 39.88 38.25 38.91 494,875 -0.91(-2.29%)
May 27, 2010 38.68 39.82 38.49 39.82 571,485 +2.29(+6.10%)
May 26, 2010 38.38 39.22 37.15 37.53 628,070 -0.22(-0.58%)
May 25, 2010 35.49 37.82 34.64 37.75 992,343 +0.63(+1.70%)
May 24, 2010 36.59 38.97 36.17 37.12 980,434 +0.79(+2.17%)
May 21, 2010 33.54 36.88 33.02 36.33 981,369 +1.87(+5.43%)
May 20, 2010 35.69 36.15 34.43 34.46 787,567 -2.60(-7.02%)
May 19, 2010 36.94 37.80 35.85 37.06 631,891 -0.23(-0.62%)
May 18, 2010 38.32 38.85 37.17 37.29 854,297 -0.27(-0.72%)
May 17, 2010 39.35 39.35 36.73 37.56 961,349 -1.58(-4.04%)
May 14, 2010 39.14 40.69 38.31 39.14 611,907 -2.03(-4.93%)
May 13, 2010 41.34 43.02 40.78 41.17 515,704 -0.18(-0.44%)
May 12, 2010 39.88 41.48 39.74 41.35 507,986 +1.66(+4.18%)
May 11, 2010 40.64 40.91 39.59 39.69 620,231 -1.03(-2.53%)
May 10, 2010 40.84 40.90 40.00 40.72 821,630 +2.27(+5.90%)
May 07, 2010 37.28 39.12 35.74 38.45 1,602,460 +1.10(+2.95%)
May 06, 2010 37.63 39.95 34.51 37.35 1,105,873 -0.08(-0.21%)
May 05, 2010 37.46 38.52 37.41 37.43 845,718 -1.17(-3.03%)
May 04, 2010 38.72 39.03 37.61 38.60 706,047 -1.16(-2.92%)
May 03, 2010 39.48 40.19 38.52 39.76 561,691 +0.49(+1.25%)
Apr 30, 2010 40.63 40.84 39.19 39.27 445,457 -1.21(-2.99%)
Apr 29, 2010 40.27 40.99 39.98 40.48 671,512 +0.60(+1.50%)
Apr 28, 2010 40.16 40.47 38.93 39.88 731,420 +0.20(+0.50%)
Apr 27, 2010 42.58 42.66 39.62 39.68 959,349 -2.63(-6.22%)
Apr 26, 2010 42.86 43.24 41.97 42.31 612,204 -0.21(-0.49%)
Apr 23, 2010 41.70 42.60 41.60 42.52 488,905 +0.96(+2.31%)
Apr 22, 2010 39.79 41.74 39.75 41.56 690,437 +0.98(+2.41%)
Apr 21, 2010 39.84 40.93 39.29 40.58 884,286 +2.64(+6.96%)
Apr 20, 2010 37.16 38.03 36.76 37.94 518,893 +1.00(+2.71%)
Apr 19, 2010 38.32 38.53 36.24 36.94 742,694 -1.74(-4.50%)
Apr 16, 2010 39.32 39.95 38.40 38.68 722,579 -1.07(-2.69%)
Apr 15, 2010 40.03 40.65 39.66 39.75 426,944 -0.50(-1.24%)
Apr 14, 2010 39.24 40.75 38.86 40.25 679,339 +1.39(+3.58%)
Apr 13, 2010 38.31 39.01 37.90 38.86 450,779 +0.55(+1.44%)
Apr 12, 2010 38.92 39.11 38.04 38.31 502,644 -0.32(-0.83%)
Apr 09, 2010 38.61 39.10 38.07 38.63 304,173 +0.13(+0.34%)
Apr 08, 2010 37.97 38.67 37.54 38.50 453,718 +0.18(+0.47%)
Apr 07, 2010 38.11 38.58 37.80 38.32 650,027 -0.13(-0.34%)
Apr 06, 2010 37.58 38.60 37.37 38.45 684,756 +0.85(+2.26%)
Apr 05, 2010 37.56 38.06 37.25 37.60 512,277 +0.32(+0.86%)
Apr 01, 2010 37.34 37.28 37.28 37.28 373,600 +0.68(+1.86%)
Mar 31, 2010 37.34 38.82 36.39 36.60 876,504 +0.41(+1.13%)
Mar 30, 2010 36.64 37.06 35.51 36.19 398,691 -0.34(-0.93%)
Mar 29, 2010 35.80 36.74 35.63 36.53 717,685 +1.24(+3.51%)
Mar 26, 2010 34.47 35.51 34.10 35.29 597,960 +1.15(+3.37%)
Mar 25, 2010 35.75 36.00 34.00 34.14 596,066 -1.20(-3.40%)
Mar 24, 2010 36.08 36.26 35.14 35.34 669,429 -1.12(-3.07%)
Mar 23, 2010 35.05 36.57 34.70 36.46 726,362 +1.37(+3.90%)
Mar 22, 2010 34.75 35.45 34.51 35.09 706,238 -0.12(-0.34%)
Mar 19, 2010 34.33 35.63 34.25 35.21 1,572,544 +1.13(+3.32%)
Mar 18, 2010 35.03 35.15 34.00 34.08 470,291 -1.12(-3.18%)
Mar 17, 2010 35.16 35.87 35.13 35.20 377,405 +0.22(+0.63%)
Mar 16, 2010 33.97 35.11 33.84 34.98 493,513 +1.22(+3.61%)
Mar 15, 2010 33.54 33.81 33.41 33.76 553,219 -0.98(-2.82%)
Mar 12, 2010 33.63 34.84 33.45 34.74 741,913 +1.34(+4.01%)
Mar 11, 2010 32.71 33.84 32.23 33.40 489,227 +0.47(+1.43%)
Mar 10, 2010 32.92 33.54 32.36 32.93 383,230 -0.04(-0.12%)
Mar 09, 2010 32.66 33.37 32.66 32.97 377,452 -0.02(-0.06%)
Mar 08, 2010 32.69 33.03 32.32 32.99 320,123 +0.29(+0.89%)
Mar 05, 2010 32.33 32.85 32.19 32.70 379,980 +0.74(+2.32%)
Mar 04, 2010 32.16 32.61 31.65 31.96 243,772 -0.07(-0.22%)
Mar 03, 2010 31.56 32.94 31.56 32.03 418,332 +0.38(+1.20%)
Mar 02, 2010 31.24 32.20 31.10 31.65 364,598 +0.61(+1.97%)
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.