Carpenter Technology Corp (NY: CRS )

25.76 USD -0.24 (-0.92%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.79 25.85 24.56 25.65 736,818 +0.86(+3.47%)
Sep 29, 2008 27.21 27.42 24.12 24.79 1,168,065 -3.22(-11.50%)
Sep 26, 2008 28.46 28.52 27.50 28.01 0 -1.00(-3.45%)
Sep 25, 2008 28.52 29.61 28.30 29.01 490,884 +0.41(+1.43%)
Sep 24, 2008 29.82 30.29 28.31 28.60 724,523 -0.80(-2.72%)
Sep 23, 2008 30.84 31.71 29.13 29.40 684,960 -1.46(-4.73%)
Sep 22, 2008 32.42 32.76 30.77 30.86 674,715 -1.54(-4.75%)
Sep 19, 2008 29.96 34.97 29.64 32.40 0 +4.49(+16.09%)
Sep 18, 2008 28.53 29.33 26.44 27.91 1,284,682 +0.00(+0.00%)
Sep 17, 2008 30.80 30.80 27.25 27.91 1,300,992 -2.31(-7.64%)
Sep 16, 2008 28.94 30.41 28.38 30.22 1,496,861 +0.32(+1.07%)
Sep 15, 2008 31.62 32.42 29.41 29.90 922,522 -3.24(-9.78%)
Sep 12, 2008 31.97 33.25 31.47 33.14 1,093,195 +1.13(+3.53%)
Sep 11, 2008 31.66 32.11 30.60 32.01 1,787,585 -0.13(-0.40%)
Sep 10, 2008 31.25 32.90 31.15 32.14 1,350,507 +1.51(+4.93%)
Sep 09, 2008 32.75 32.77 30.54 30.63 957,957 -2.15(-6.56%)
Sep 08, 2008 34.64 34.78 32.30 32.78 796,566 -1.26(-3.70%)
Sep 05, 2008 33.61 34.49 33.10 34.04 0 +0.16(+0.47%)
Sep 04, 2008 35.57 35.62 33.51 33.88 871,047 -1.69(-4.75%)
Sep 03, 2008 36.47 37.41 35.23 35.57 797,447 -0.94(-2.57%)
Sep 02, 2008 38.61 38.74 36.23 36.51 751,261 -2.30(-5.93%)
Aug 29, 2008 39.07 39.44 38.44 38.81 0 -0.30(-0.77%)
Aug 28, 2008 38.98 39.68 38.86 39.11 644,725 +0.34(+0.88%)
Aug 27, 2008 37.90 39.00 37.82 38.77 349,217 +1.07(+2.84%)
Aug 26, 2008 37.99 37.99 37.00 37.70 398,423 -0.16(-0.42%)
Aug 25, 2008 38.46 38.75 37.10 37.86 622,478 -1.29(-3.30%)
Aug 22, 2008 39.52 40.01 38.68 39.15 348,178 -0.29(-0.74%)
Aug 21, 2008 39.71 39.87 38.37 39.44 772,926 -0.32(-0.80%)
Aug 20, 2008 38.86 40.01 38.86 39.76 807,072 +1.39(+3.62%)
Aug 19, 2008 38.73 39.39 38.00 38.37 1,124,463 -0.55(-1.41%)
Aug 18, 2008 39.50 40.06 38.80 38.92 980,439 -0.96(-2.41%)
Aug 15, 2008 39.44 40.14 38.58 39.88 0 +0.43(+1.09%)
Aug 14, 2008 39.15 39.94 38.72 39.45 1,431,547 +0.01(+0.03%)
Aug 13, 2008 37.94 40.00 37.65 39.44 1,690,217 +1.94(+5.17%)
Aug 12, 2008 37.47 38.30 36.97 37.50 1,095,720 -0.16(-0.42%)
Aug 11, 2008 36.48 38.00 36.31 37.66 1,202,254 +0.85(+2.31%)
Aug 08, 2008 35.99 37.15 35.29 36.81 868,479 +0.80(+2.22%)
Aug 07, 2008 36.74 36.80 35.88 36.01 1,001,177 -0.96(-2.60%)
Aug 06, 2008 36.41 37.42 36.02 36.97 955,767 +0.48(+1.32%)
Aug 05, 2008 36.49 37.21 36.00 36.49 904,522 +0.30(+0.83%)
Aug 04, 2008 37.75 38.04 36.05 36.19 1,076,648 -1.67(-4.41%)
Aug 01, 2008 38.54 38.68 37.60 37.86 979,764 -0.84(-2.17%)
Jul 31, 2008 39.09 39.88 37.10 38.70 1,047,619 -0.90(-2.27%)
Jul 30, 2008 38.98 40.22 38.94 39.60 613,735 +0.77(+1.98%)
Jul 29, 2008 38.83 39.09 37.41 38.83 651,117 +1.44(+3.85%)
Jul 28, 2008 37.60 38.42 37.32 37.39 540,504 -0.08(-0.21%)
Jul 25, 2008 36.72 37.69 36.25 37.47 648,018 +1.21(+3.34%)
Jul 24, 2008 39.33 39.33 35.62 36.26 840,156 -3.13(-7.95%)
Jul 23, 2008 39.49 40.37 39.17 39.39 821,931 -0.29(-0.73%)
Jul 22, 2008 41.77 41.77 38.93 39.68 1,016,943 -2.27(-5.41%)
Jul 21, 2008 40.25 42.29 40.25 41.95 566,757 +1.94(+4.85%)
Jul 18, 2008 40.67 41.34 39.86 40.01 671,867 -0.72(-1.77%)
Jul 17, 2008 40.57 42.40 40.15 40.73 844,443 -0.16(-0.39%)
Jul 16, 2008 39.76 41.02 38.45 40.89 623,074 +1.32(+3.34%)
Jul 15, 2008 39.68 40.24 37.12 39.57 946,222 -0.41(-1.03%)
Jul 14, 2008 40.88 41.84 39.53 39.98 587,808 -0.27(-0.67%)
Jul 11, 2008 39.93 40.87 39.03 40.25 627,438 +0.05(+0.12%)
Jul 10, 2008 38.01 41.11 38.01 40.20 664,266 +0.27(+0.68%)
Jul 09, 2008 40.92 42.00 39.59 39.93 651,142 -0.80(-1.96%)
Jul 08, 2008 40.73 40.88 38.82 40.73 665,260 -0.30(-0.73%)
Jul 07, 2008 40.83 42.27 40.08 41.03 730,480 +0.25(+0.61%)
Jul 04, 2008 40.49 42.05 40.29 40.78 574,845 +0.00(+0.00%)
Jul 03, 2008 40.49 42.05 40.29 40.78 574,845 +0.15(+0.37%)
Jul 02, 2008 42.76 43.12 40.63 40.63 1,284,242 -2.02(-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.