Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.23 21.37 19.74 20.67 785,945 +1.01(+5.14%)
Apr 29, 2009 19.00 19.78 18.40 19.66 811,465 +0.90(+4.80%)
Apr 28, 2009 18.06 19.43 18.00 18.76 1,017,787 +0.27(+1.46%)
Apr 27, 2009 18.98 19.44 18.45 18.49 950,609 -0.83(-4.30%)
Apr 24, 2009 18.37 19.46 18.22 19.32 655,412 +1.08(+5.92%)
Apr 23, 2009 18.05 18.48 17.87 18.24 752,455 +0.22(+1.22%)
Apr 22, 2009 17.56 18.80 17.39 18.02 1,081,472 +0.21(+1.18%)
Apr 21, 2009 16.86 18.10 16.86 17.81 1,009,826 +0.75(+4.40%)
Apr 20, 2009 18.00 18.00 16.85 17.06 738,313 -0.97(-5.38%)
Apr 17, 2009 17.58 18.15 17.52 18.03 540,272 +0.53(+3.03%)
Apr 16, 2009 17.03 17.77 16.59 17.50 668,990 +0.58(+3.43%)
Apr 15, 2009 16.77 16.99 16.25 16.92 436,188 +0.07(+0.42%)
Apr 14, 2009 17.10 17.61 16.75 16.85 658,513 -0.49(-2.83%)
Apr 13, 2009 16.59 17.45 16.37 17.34 568,676 +0.47(+2.79%)
Apr 09, 2009 15.60 16.88 15.60 16.87 620,068 +1.34(+8.63%)
Apr 08, 2009 15.06 15.54 14.85 15.53 370,706 +0.64(+4.30%)
Apr 07, 2009 15.57 15.57 14.86 14.89 627,290 -1.04(-6.53%)
Apr 06, 2009 15.74 15.96 15.45 15.93 461,139 -0.06(-0.38%)
Apr 03, 2009 15.75 16.24 15.43 15.99 518,439 +0.37(+2.37%)
Apr 02, 2009 14.90 15.94 14.80 15.62 615,896 +1.20(+8.32%)
Apr 01, 2009 13.68 14.59 13.52 14.42 790,867 +0.30(+2.12%)
Mar 31, 2009 13.75 14.42 13.75 14.12 649,233 +0.34(+2.47%)
Mar 30, 2009 13.48 13.87 13.35 13.78 779,687 -0.41(-2.89%)
Mar 26, 2009 13.37 14.28 13.37 14.19 957,474 +0.94(+7.09%)
Mar 25, 2009 13.61 13.89 12.71 13.25 1,012,078 -0.36(-2.65%)
Mar 24, 2009 13.97 14.14 13.35 13.61 884,231 -0.56(-3.95%)
Mar 23, 2009 14.07 14.22 13.86 14.17 1,523,006 -0.47(-3.21%)
Mar 20, 2009 15.81 15.81 14.44 14.64 2,330,609 -1.00(-6.39%)
Mar 19, 2009 15.39 16.25 15.35 15.64 701,479 +0.52(+3.44%)
Mar 18, 2009 14.62 15.30 14.07 15.12 745,061 +0.16(+1.07%)
Mar 17, 2009 14.75 15.13 14.42 14.96 559,448 +0.02(+0.13%)
Mar 16, 2009 15.16 15.58 14.77 14.94 572,332 -0.07(-0.47%)
Mar 13, 2009 14.89 15.19 14.72 15.01 0 +0.36(+2.46%)
Mar 12, 2009 13.87 14.74 13.46 14.65 507,520 +0.44(+3.10%)
Mar 11, 2009 14.12 14.44 13.78 14.21 588,036 +0.25(+1.79%)
Mar 10, 2009 13.14 13.99 13.02 13.96 653,745 +1.32(+10.44%)
Mar 09, 2009 12.40 12.79 12.34 12.64 691,321 +0.00(+0.00%)
Mar 06, 2009 12.86 13.03 12.25 12.64 0 +0.03(+0.24%)
Mar 05, 2009 13.18 13.40 12.49 12.61 806,390 -0.96(-7.07%)
Mar 04, 2009 12.70 13.81 12.70 13.57 811,964 +1.42(+11.69%)
Mar 02, 2009 13.28 13.55 12.10 12.15 734,789 -1.55(-11.31%)
Feb 27, 2009 13.40 14.12 13.11 13.70 0 +0.06(+0.44%)
Feb 26, 2009 14.01 14.32 13.59 13.64 427,542 -0.12(-0.87%)
Feb 25, 2009 14.44 14.68 13.64 13.76 501,363 -0.80(-5.49%)
Feb 24, 2009 13.90 14.69 13.70 14.56 638,295 +0.89(+6.51%)
Feb 23, 2009 15.52 15.52 13.63 13.67 575,612 -1.62(-10.60%)
Feb 20, 2009 14.93 15.40 14.53 15.29 686,300 +0.00(+0.00%)
Feb 19, 2009 15.92 16.20 15.21 15.29 512,766 -0.43(-2.74%)
Feb 18, 2009 15.80 16.25 15.24 15.72 908,037 -0.05(-0.32%)
Feb 17, 2009 16.16 16.16 15.30 15.77 948,949 -0.81(-4.89%)
Feb 13, 2009 16.68 17.02 16.31 16.58 510,647 -0.13(-0.78%)
Feb 12, 2009 16.10 16.77 15.85 16.71 555,317 +0.19(+1.15%)
Feb 11, 2009 16.88 17.50 16.03 16.52 631,567 -0.19(-1.14%)
Feb 10, 2009 18.20 18.53 16.55 16.71 570,504 -1.71(-9.28%)
Feb 09, 2009 18.16 18.88 17.57 18.42 723,089 -0.21(-1.13%)
Feb 06, 2009 17.61 18.86 17.61 18.63 537,422 +1.01(+5.73%)
Feb 05, 2009 17.02 18.00 16.53 17.62 493,964 +0.54(+3.16%)
Feb 04, 2009 17.06 17.72 16.97 17.08 463,272 +0.21(+1.24%)
Feb 03, 2009 16.35 17.30 16.14 16.87 743,500 +0.67(+4.14%)
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.