Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.49 18.55 17.76 17.97 917,975 -0.43(-2.34%)
Sep 29, 2009 18.55 18.89 18.29 18.40 908,044 -0.26(-1.40%)
Sep 28, 2009 18.42 18.76 18.20 18.66 418,088 +0.29(+1.59%)
Sep 25, 2009 18.79 18.96 18.23 18.36 776,082 -0.43(-2.29%)
Sep 24, 2009 19.44 19.71 18.66 18.79 1,144,462 -0.55(-2.86%)
Sep 23, 2009 19.47 20.05 19.30 19.35 830,306 -0.10(-0.51%)
Sep 22, 2009 18.98 19.80 18.98 19.45 671,531 +0.69(+3.69%)
Sep 21, 2009 18.95 19.08 18.21 18.76 745,205 -0.52(-2.71%)
Sep 18, 2009 19.61 19.61 18.71 19.28 1,138,207 -0.22(-1.14%)
Sep 17, 2009 19.65 20.20 19.35 19.50 672,668 +0.14(+0.71%)
Sep 16, 2009 19.16 20.06 18.85 19.36 996,907 +0.44(+2.31%)
Sep 15, 2009 18.62 19.23 18.29 18.93 911,369 +0.24(+1.27%)
Sep 14, 2009 17.78 18.74 17.44 18.69 789,182 +0.57(+3.14%)
Sep 11, 2009 18.13 18.55 18.05 18.12 849,652 -0.03(-0.17%)
Sep 10, 2009 17.27 18.24 16.90 18.15 792,689 +1.03(+6.01%)
Sep 09, 2009 17.51 17.51 16.88 17.12 502,315 -0.21(-1.24%)
Sep 08, 2009 16.48 17.47 16.46 17.34 966,655 +1.27(+7.89%)
Sep 04, 2009 15.83 16.09 15.55 16.07 472,992 +0.29(+1.85%)
Sep 03, 2009 15.81 16.01 15.37 15.78 510,853 +0.28(+1.83%)
Sep 02, 2009 15.41 15.82 15.32 15.49 439,252 -0.03(-0.20%)
Sep 01, 2009 16.29 16.82 15.44 15.52 876,069 -0.84(-5.16%)
Aug 31, 2009 16.44 16.57 16.05 16.37 810,049 -0.34(-2.02%)
Aug 28, 2009 16.77 16.90 16.14 16.71 1,004,572 +0.23(+1.40%)
Aug 27, 2009 15.52 16.48 15.23 16.48 1,690,497 +1.14(+7.41%)
Aug 26, 2009 15.02 15.40 14.79 15.34 659,299 +0.25(+1.68%)
Aug 25, 2009 15.64 15.74 15.04 15.08 872,136 -0.46(-2.96%)
Aug 24, 2009 15.33 15.78 15.28 15.55 892,351 +0.36(+2.38%)
Aug 21, 2009 14.80 15.29 14.70 15.18 729,761 +0.60(+4.11%)
Aug 20, 2009 14.36 14.72 14.28 14.59 373,830 +0.21(+1.44%)
Aug 19, 2009 13.83 14.58 13.72 14.38 478,386 +0.28(+1.96%)
Aug 18, 2009 13.96 14.30 13.85 14.10 396,715 +0.24(+1.72%)
Aug 17, 2009 14.45 14.45 13.75 13.86 689,849 -0.91(-6.19%)
Aug 14, 2009 15.05 15.05 14.49 14.78 492,078 -0.24(-1.59%)
Aug 13, 2009 14.89 15.21 14.82 15.02 529,388 +0.31(+2.09%)
Aug 12, 2009 14.21 15.02 14.21 14.71 606,641 +0.28(+1.97%)
Aug 11, 2009 14.43 14.68 14.12 14.42 647,410 -0.29(-1.98%)
Aug 10, 2009 15.02 15.18 14.51 14.72 540,707 -0.45(-2.99%)
Aug 07, 2009 15.06 15.35 14.72 15.17 727,279 +0.43(+2.92%)
Aug 06, 2009 14.99 15.08 14.48 14.74 904,401 -0.13(-0.88%)
Aug 05, 2009 14.69 15.06 14.59 14.87 1,022,525 -0.02(-0.16%)
Aug 04, 2009 14.76 14.92 14.49 14.89 1,484,115 +0.04(+0.26%)
Aug 03, 2009 14.65 15.01 14.51 14.85 1,981,014 +0.50(+3.48%)
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%)
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.