Skip to main content

Carpenter Technology Corp (NY: CRS )

70.73 +0.54 (+0.77%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.57 14.32 13.29 13.90 0 +0.15(+1.12%)
Oct 30, 2008 14.27 14.49 13.34 13.75 1,716,492 -0.08(-0.56%)
Oct 29, 2008 14.29 15.10 13.44 13.83 1,661,595 -0.99(-6.69%)
Oct 28, 2008 13.30 15.18 12.55 14.82 2,006,355 +0.95(+6.87%)
Oct 27, 2008 14.85 15.12 13.86 13.86 679,779 -0.89(-6.04%)
Oct 24, 2008 14.03 15.22 13.69 14.75 980,372 -0.57(-3.71%)
Oct 23, 2008 15.41 16.39 14.20 15.32 1,260,083 +0.06(+0.40%)
Oct 22, 2008 16.18 16.59 14.85 15.26 1,107,578 -1.51(-9.02%)
Oct 21, 2008 16.54 17.51 16.00 16.77 822,540 -0.09(-0.55%)
Oct 20, 2008 16.12 16.91 15.75 16.87 859,785 +1.37(+8.82%)
Oct 17, 2008 14.95 16.81 14.76 15.50 0 -0.11(-0.69%)
Oct 16, 2008 13.87 15.68 13.52 15.61 1,932,001 +1.95(+14.29%)
Oct 15, 2008 15.25 15.52 13.64 13.66 1,321,552 -2.35(-14.68%)
Oct 14, 2008 17.33 18.14 15.57 16.01 1,720,492 -1.16(-6.76%)
Oct 13, 2008 15.37 17.17 14.23 17.17 1,142,910 +2.67(+18.38%)
Oct 10, 2008 13.69 15.25 13.06 14.50 2,081,954 -0.11(-0.74%)
Oct 09, 2008 16.53 17.26 14.30 14.61 1,283,888 -1.52(-9.43%)
Oct 08, 2008 15.55 17.19 14.66 16.13 2,029,202 -0.15(-0.90%)
Oct 07, 2008 18.79 19.14 16.13 16.28 1,566,989 -2.20(-11.93%)
Oct 06, 2008 18.13 18.48 16.14 18.48 2,227,390 -0.26(-1.39%)
Oct 03, 2008 18.43 19.59 18.36 18.74 0 +0.72(+4.01%)
Oct 02, 2008 19.42 19.42 17.86 18.02 2,256,400 -1.31(-6.79%)
Oct 01, 2008 19.37 19.65 18.65 19.33 853,662 -0.37(-1.87%)
Sep 30, 2008 19.81 19.85 18.86 19.70 959,312 +0.66(+3.47%)
Sep 29, 2008 20.90 21.06 18.53 19.04 1,520,780 -2.47(-11.50%)
Sep 26, 2008 21.86 21.91 21.12 21.51 0 -0.77(-3.45%)
Sep 25, 2008 21.91 22.74 21.74 22.28 639,114 +0.31(+1.43%)
Sep 24, 2008 22.90 23.26 21.74 21.97 943,304 -0.61(-2.72%)
Sep 23, 2008 23.69 24.36 22.37 22.58 891,794 -1.12(-4.73%)
Sep 22, 2008 24.90 25.16 23.63 23.70 878,456 -1.18(-4.75%)
Sep 19, 2008 23.01 26.86 22.77 24.89 0 +3.45(+16.09%)
Sep 18, 2008 21.91 22.53 20.31 21.44 1,672,612 +0.00(+0.00%)
Sep 17, 2008 23.66 23.66 20.93 21.44 1,693,847 -1.77(-7.64%)
Sep 16, 2008 22.23 23.36 21.80 23.21 1,948,862 +0.25(+1.07%)
Sep 15, 2008 24.29 24.90 22.59 22.97 1,201,092 -2.49(-9.78%)
Sep 12, 2008 24.56 25.54 24.17 25.45 1,423,302 +0.87(+3.53%)
Sep 11, 2008 24.32 24.66 23.50 24.59 2,327,375 -0.10(-0.40%)
Sep 10, 2008 24.00 25.27 23.93 24.69 1,758,314 +1.16(+4.93%)
Sep 09, 2008 25.15 25.17 23.45 23.53 1,247,227 -1.65(-6.56%)
Sep 08, 2008 26.61 26.71 24.81 25.18 1,037,101 -0.97(-3.70%)
Sep 05, 2008 25.81 26.49 25.42 26.15 0 +0.12(+0.47%)
Sep 04, 2008 27.32 27.36 25.74 26.02 1,134,073 -1.30(-4.75%)
Sep 03, 2008 28.01 28.73 27.06 27.32 1,038,248 -0.72(-2.57%)
Sep 02, 2008 29.66 29.75 27.83 28.04 978,116 -1.77(-5.93%)
Aug 29, 2008 30.01 30.29 29.52 29.81 0 -0.23(-0.77%)
Aug 28, 2008 29.94 30.48 29.85 30.04 839,410 +0.26(+0.88%)
Aug 27, 2008 29.11 29.95 29.05 29.78 454,668 +0.82(+2.84%)
Aug 26, 2008 29.18 29.18 28.42 28.96 518,733 -0.12(-0.42%)
Aug 25, 2008 29.54 29.76 28.50 29.08 810,445 -0.99(-3.29%)
Aug 22, 2008 30.35 30.73 29.71 30.07 453,315 -0.22(-0.74%)
Aug 21, 2008 30.50 30.62 29.47 30.29 1,006,323 -0.25(-0.80%)
Aug 20, 2008 29.85 30.73 29.85 30.54 1,050,780 +1.07(+3.62%)
Aug 19, 2008 29.75 30.25 29.19 29.47 1,464,012 -0.42(-1.41%)
Aug 18, 2008 30.34 30.77 29.80 29.89 1,276,498 -0.74(-2.41%)
Aug 15, 2008 30.29 30.83 29.63 30.63 0 +0.33(+1.09%)
Aug 14, 2008 30.07 30.68 29.74 30.30 1,863,825 +0.01(+0.03%)
Aug 13, 2008 29.14 30.72 28.92 30.29 2,200,605 +1.49(+5.17%)
Aug 12, 2008 28.78 29.42 28.40 28.80 1,426,590 -0.12(-0.42%)
Aug 11, 2008 28.02 29.19 27.89 28.93 1,565,293 +0.65(+2.31%)
Aug 08, 2008 27.64 28.53 27.11 28.27 1,130,730 +0.61(+2.22%)
Aug 07, 2008 28.22 28.26 27.56 27.66 1,303,498 -0.74(-2.60%)
Aug 06, 2008 27.97 28.74 27.67 28.40 1,244,376 +0.37(+1.32%)
Aug 05, 2008 28.03 28.58 27.65 28.03 1,177,656 +0.23(+0.83%)
Aug 04, 2008 28.99 29.22 27.69 27.80 1,401,759 -1.28(-4.41%)
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.