Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.87 18.92 17.97 18.77 1,006,872 +0.63(+3.47%)
Sep 29, 2008 19.91 20.07 17.65 18.14 1,596,178 -2.36(-11.50%)
Sep 26, 2008 20.83 20.87 20.12 20.50 0 -0.73(-3.45%)
Sep 25, 2008 20.87 21.67 20.71 21.23 670,800 +0.30(+1.43%)
Sep 24, 2008 21.82 22.17 20.72 20.93 990,071 -0.59(-2.72%)
Sep 23, 2008 22.57 23.20 21.32 21.51 936,008 -1.07(-4.73%)
Sep 22, 2008 23.72 23.97 22.52 22.58 922,008 -1.13(-4.75%)
Sep 19, 2008 21.92 25.59 21.69 23.71 0 +3.29(+16.09%)
Sep 18, 2008 20.88 21.46 19.35 20.42 1,755,537 +0.00(+0.00%)
Sep 17, 2008 22.54 22.54 19.94 20.42 1,777,825 -1.69(-7.64%)
Sep 16, 2008 21.18 22.25 20.77 22.11 2,045,482 +0.23(+1.07%)
Sep 15, 2008 23.14 23.72 21.52 21.88 1,260,640 -2.37(-9.78%)
Sep 12, 2008 23.40 24.33 23.03 24.25 1,493,867 +0.83(+3.53%)
Sep 11, 2008 23.17 23.50 22.39 23.42 2,442,761 -0.10(-0.40%)
Sep 10, 2008 22.87 24.08 22.80 23.52 1,845,488 +1.11(+4.93%)
Sep 09, 2008 23.97 23.98 22.35 22.41 1,309,062 -1.57(-6.56%)
Sep 08, 2008 25.35 25.45 23.64 23.99 1,088,519 -0.92(-3.70%)
Sep 05, 2008 24.60 25.24 24.22 24.91 0 +0.12(+0.47%)
Sep 04, 2008 26.03 26.07 24.52 24.79 1,190,298 -1.24(-4.75%)
Sep 03, 2008 26.69 27.38 25.78 26.03 1,089,723 -0.69(-2.57%)
Sep 02, 2008 28.25 28.35 26.51 26.72 1,026,609 -1.68(-5.93%)
Aug 29, 2008 28.59 28.86 28.13 28.40 0 -0.22(-0.77%)
Aug 28, 2008 28.53 29.04 28.44 28.62 881,026 +0.38(+1.35%)
Aug 27, 2008 27.61 28.41 27.55 28.24 479,436 +0.78(+2.84%)
Aug 26, 2008 27.67 27.67 26.95 27.46 546,990 -0.12(-0.42%)
Aug 25, 2008 28.01 28.23 27.02 27.58 854,592 -0.94(-3.29%)
Aug 22, 2008 28.79 29.14 28.17 28.52 478,009 -0.21(-0.74%)
Aug 21, 2008 28.92 29.04 27.94 28.73 1,061,141 -0.23(-0.80%)
Aug 20, 2008 28.31 29.14 28.31 28.96 1,108,019 +1.01(+3.62%)
Aug 19, 2008 28.21 28.69 27.68 27.95 1,543,762 -0.40(-1.41%)
Aug 18, 2008 28.77 29.18 28.26 28.35 1,346,033 -0.70(-2.41%)
Aug 15, 2008 28.73 29.24 28.10 29.05 0 +0.31(+1.09%)
Aug 14, 2008 28.52 29.09 28.20 28.73 1,965,354 +0.01(+0.03%)
Aug 13, 2008 27.64 29.14 27.42 28.73 2,320,479 +1.41(+5.17%)
Aug 12, 2008 27.29 27.90 26.93 27.31 1,504,301 -0.12(-0.42%)
Aug 11, 2008 26.57 27.68 26.45 27.43 1,650,560 +0.62(+2.31%)
Aug 08, 2008 26.21 27.06 25.70 26.81 1,192,324 +0.58(+2.22%)
Aug 07, 2008 26.76 26.80 26.13 26.23 1,374,504 -0.70(-2.60%)
Aug 06, 2008 26.52 27.26 26.24 26.93 1,312,161 +0.35(+1.32%)
Aug 05, 2008 26.58 27.10 26.22 26.58 1,241,807 +0.22(+0.83%)
Aug 04, 2008 27.50 27.71 26.26 26.36 1,478,117 -1.22(-4.41%)
Aug 01, 2008 28.07 28.17 27.39 27.58 1,345,106 -0.61(-2.17%)
Jul 31, 2008 28.47 29.05 27.02 28.19 1,438,264 -0.66(-2.27%)
Jul 30, 2008 28.39 29.30 28.36 28.84 842,589 +0.56(+1.98%)
Jul 29, 2008 28.28 28.47 27.25 28.28 893,911 +1.05(+3.85%)
Jul 28, 2008 27.39 27.98 27.18 27.23 742,051 -0.06(-0.21%)
Jul 25, 2008 26.75 27.45 26.40 27.29 889,656 +0.88(+3.34%)
Jul 24, 2008 28.65 28.65 25.95 26.41 1,153,440 -2.28(-7.95%)
Jul 23, 2008 28.76 29.41 28.53 28.69 1,128,419 -0.21(-0.73%)
Jul 22, 2008 30.42 30.42 28.36 28.90 1,396,149 -1.65(-5.41%)
Jul 21, 2008 29.32 30.80 29.32 30.56 778,094 +1.41(+4.85%)
Jul 18, 2008 29.62 30.11 29.03 29.14 922,398 -0.52(-1.77%)
Jul 17, 2008 29.55 30.88 29.24 29.67 1,159,326 -0.12(-0.39%)
Jul 16, 2008 28.96 29.88 28.01 29.78 855,411 +0.96(+3.34%)
Jul 15, 2008 28.90 29.31 27.04 28.82 1,299,057 -0.30(-1.03%)
Jul 14, 2008 29.78 30.48 28.79 29.12 806,994 -0.20(-0.67%)
Jul 11, 2008 29.08 29.77 28.43 29.32 861,402 +0.04(+0.12%)
Jul 10, 2008 27.69 29.94 27.69 29.28 911,963 +0.20(+0.68%)
Jul 09, 2008 29.81 30.59 28.84 29.08 893,945 -0.58(-1.96%)
Jul 08, 2008 29.67 29.78 28.28 29.67 913,327 -0.22(-0.73%)
Jul 07, 2008 29.74 30.79 29.19 29.89 1,002,867 +0.18(+0.61%)
Jul 04, 2008 29.49 30.63 29.35 29.70 789,198 +0.00(+0.00%)
Jul 03, 2008 29.49 30.63 29.35 29.70 789,198 +0.11(+0.37%)
Jul 02, 2008 31.15 31.41 29.59 29.59 1,763,121 -1.47(-4.74%)
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.