Skip to main content

Carpenter Technology Corp (NY: CRS )

154.19 +7.19 (+4.89%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.93 16.99 16.54 16.92 913,540 +0.43(+2.60%)
May 28, 2009 16.61 16.69 15.96 16.49 707,896 +0.27(+1.67%)
May 27, 2009 16.73 17.12 16.20 16.22 1,502,645 -0.59(-3.49%)
May 26, 2009 15.75 16.88 15.75 16.81 600,344 +0.82(+5.13%)
May 22, 2009 15.93 16.48 15.75 15.99 487,181 +0.22(+1.38%)
May 21, 2009 16.03 16.20 15.34 15.77 766,670 -0.59(-3.59%)
May 20, 2009 16.13 16.90 15.98 16.36 1,160,871 +0.40(+2.50%)
May 19, 2009 15.52 16.49 15.46 15.96 872,630 +0.42(+2.71%)
May 18, 2009 14.86 15.56 14.62 15.53 838,630 +0.87(+5.96%)
May 15, 2009 14.75 15.08 14.47 14.66 841,700 -0.15(-1.02%)
May 14, 2009 14.70 15.15 13.92 14.81 1,015,219 +0.13(+0.87%)
May 13, 2009 15.34 15.72 14.38 14.68 1,313,889 -1.18(-7.45%)
May 12, 2009 16.23 16.28 15.29 15.87 1,100,366 -0.19(-1.17%)
May 11, 2009 16.36 16.36 15.73 16.05 993,438 -0.68(-4.05%)
May 08, 2009 16.51 17.10 16.23 16.73 631,994 +0.48(+2.96%)
May 07, 2009 17.45 17.53 15.90 16.25 863,771 -0.65(-3.83%)
May 06, 2009 17.02 17.49 16.57 16.90 750,565 +0.05(+0.31%)
May 05, 2009 16.87 17.01 16.13 16.84 921,834 -0.07(-0.40%)
May 04, 2009 15.76 16.91 15.76 16.91 870,134 +1.35(+8.66%)
May 01, 2009 15.50 15.89 15.08 15.56 716,817 +0.14(+0.93%)
Apr 30, 2009 15.09 15.94 14.73 15.42 1,053,411 +0.75(+5.14%)
Apr 29, 2009 14.18 14.76 13.73 14.67 1,087,616 +0.67(+4.80%)
Apr 28, 2009 13.47 14.50 13.43 14.00 1,364,151 +0.20(+1.46%)
Apr 27, 2009 14.16 14.50 13.77 13.80 1,274,112 -0.62(-4.30%)
Apr 24, 2009 13.71 14.52 13.59 14.41 878,456 +0.81(+5.92%)
Apr 23, 2009 13.47 13.79 13.33 13.61 1,008,524 +0.16(+1.22%)
Apr 22, 2009 13.10 14.03 12.97 13.44 1,449,509 +0.16(+1.18%)
Apr 21, 2009 12.58 13.50 12.58 13.29 1,353,481 +0.56(+4.40%)
Apr 20, 2009 13.43 13.43 12.57 12.73 989,569 -0.72(-5.38%)
Apr 17, 2009 13.12 13.54 13.07 13.45 724,132 +0.40(+3.03%)
Apr 16, 2009 12.71 13.26 12.38 13.06 896,655 +0.43(+3.43%)
Apr 15, 2009 12.51 12.68 12.12 12.62 584,627 +0.05(+0.42%)
Apr 14, 2009 12.76 13.14 12.50 12.57 882,612 -0.37(-2.83%)
Apr 13, 2009 12.38 13.02 12.21 12.94 762,203 +0.35(+2.79%)
Apr 09, 2009 11.64 12.59 11.64 12.59 831,084 +1.00(+8.63%)
Apr 08, 2009 11.24 11.59 11.08 11.59 496,861 +0.48(+4.30%)
Apr 07, 2009 11.62 11.62 11.09 11.11 840,764 -0.78(-6.53%)
Apr 06, 2009 11.74 11.91 11.52 11.89 618,070 -0.04(-0.38%)
Apr 03, 2009 11.75 12.12 11.51 11.93 694,869 +0.28(+2.37%)
Apr 02, 2009 11.12 11.89 11.04 11.65 825,492 +0.90(+8.32%)
Apr 01, 2009 10.21 10.89 10.09 10.76 1,060,008 +0.22(+2.12%)
Mar 31, 2009 10.26 10.76 10.26 10.53 870,174 +0.25(+2.47%)
Mar 30, 2009 10.06 10.35 9.960 10.28 1,045,023 -0.31(-2.89%)
Mar 26, 2009 9.975 10.65 9.975 10.59 1,283,313 +0.70(+7.09%)
Mar 25, 2009 10.15 10.36 9.483 9.886 1,356,500 -0.27(-2.65%)
Mar 24, 2009 10.42 10.55 9.960 10.15 1,185,145 -0.42(-3.95%)
Mar 23, 2009 10.50 10.61 10.34 10.57 2,041,302 -0.35(-3.21%)
Mar 20, 2009 11.80 11.80 10.77 10.92 3,123,742 -0.75(-6.39%)
Mar 19, 2009 11.48 12.12 11.45 11.67 940,200 +0.39(+3.44%)
Mar 18, 2009 10.91 11.42 10.50 11.28 998,613 +0.12(+1.07%)
Mar 17, 2009 11.00 11.29 10.76 11.16 749,834 +0.01(+0.13%)
Mar 16, 2009 11.31 11.62 11.02 11.15 767,103 -0.05(-0.47%)
Mar 13, 2009 11.11 11.33 10.98 11.20 0 +0.27(+2.46%)
Mar 12, 2009 10.35 11.00 10.04 10.93 680,235 +0.33(+3.10%)
Mar 11, 2009 10.53 10.77 10.28 10.60 788,151 +0.19(+1.79%)
Mar 10, 2009 9.804 10.44 9.714 10.42 876,222 +0.98(+10.44%)
Mar 09, 2009 9.252 9.543 9.207 9.431 926,585 +0.00(+0.00%)
Mar 06, 2009 9.595 9.722 9.140 9.431 0 +0.02(+0.24%)
Mar 05, 2009 9.834 9.998 9.319 9.408 1,080,813 -0.72(-7.07%)
Mar 04, 2009 9.475 10.30 9.475 10.12 1,088,284 +1.06(+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.