Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.40 14.12 13.11 13.70 0 +0.06(+0.44%)
Feb 26, 2009 14.01 14.32 13.59 13.64 427,542 -0.12(-0.87%)
Feb 25, 2009 14.44 14.68 13.64 13.76 501,363 -0.80(-5.49%)
Feb 24, 2009 13.90 14.69 13.70 14.56 638,295 +0.89(+6.51%)
Feb 23, 2009 15.52 15.52 13.63 13.67 575,612 -1.62(-10.60%)
Feb 20, 2009 14.93 15.40 14.53 15.29 686,300 +0.00(+0.00%)
Feb 19, 2009 15.92 16.20 15.21 15.29 512,766 -0.43(-2.74%)
Feb 18, 2009 15.80 16.25 15.24 15.72 908,037 -0.05(-0.32%)
Feb 17, 2009 16.16 16.16 15.30 15.77 948,949 -0.81(-4.89%)
Feb 13, 2009 16.68 17.02 16.31 16.58 510,647 -0.13(-0.78%)
Feb 12, 2009 16.10 16.77 15.85 16.71 555,317 +0.19(+1.15%)
Feb 11, 2009 16.88 17.50 16.03 16.52 631,567 -0.19(-1.14%)
Feb 10, 2009 18.20 18.53 16.55 16.71 570,504 -1.71(-9.28%)
Feb 09, 2009 18.16 18.88 17.57 18.42 723,089 -0.21(-1.13%)
Feb 06, 2009 17.61 18.86 17.61 18.63 537,422 +1.01(+5.73%)
Feb 05, 2009 17.02 18.00 16.53 17.62 493,964 +0.54(+3.16%)
Feb 04, 2009 17.06 17.72 16.97 17.08 463,272 +0.21(+1.24%)
Feb 03, 2009 16.35 17.30 16.14 16.87 743,500 +0.67(+4.14%)
Feb 02, 2009 16.21 16.68 15.76 16.20 788,331 -0.30(-1.82%)
Jan 30, 2009 17.63 17.85 16.31 16.50 0 -1.07(-6.09%)
Jan 29, 2009 18.12 18.14 17.37 17.57 754,208 -1.00(-5.39%)
Jan 28, 2009 19.02 19.15 17.46 18.57 1,110,142 -0.61(-3.18%)
Jan 27, 2009 19.75 20.21 18.53 19.18 1,153,982 +1.62(+9.23%)
Jan 26, 2009 18.06 19.03 17.41 17.56 697,012 -0.46(-2.55%)
Jan 23, 2009 17.24 18.68 16.93 18.02 550,869 +0.29(+1.64%)
Jan 22, 2009 17.95 18.18 16.98 17.73 882,740 -0.55(-3.01%)
Jan 21, 2009 18.20 18.39 17.16 18.28 1,078,104 +0.41(+2.29%)
Jan 20, 2009 19.32 19.35 17.67 17.87 654,526 -1.60(-8.22%)
Jan 16, 2009 20.19 20.19 18.40 19.47 562,752 +0.05(+0.26%)
Jan 15, 2009 18.94 19.67 17.72 19.42 489,831 +0.53(+2.81%)
Jan 14, 2009 20.04 20.14 18.70 18.89 409,889 -1.59(-7.76%)
Jan 13, 2009 19.85 20.70 19.70 20.48 370,983 +0.47(+2.35%)
Jan 12, 2009 20.79 21.08 19.82 20.01 499,140 -1.25(-5.88%)
Jan 09, 2009 23.07 23.19 21.23 21.26 639,232 -1.70(-7.40%)
Jan 08, 2009 22.16 23.11 21.61 22.96 663,070 +0.62(+2.78%)
Jan 07, 2009 23.77 23.77 22.32 22.34 871,930 -1.55(-6.49%)
Jan 06, 2009 22.46 24.22 22.16 23.89 724,918 +1.87(+8.49%)
Jan 05, 2009 21.96 22.69 21.13 22.02 625,252 +0.09(+0.41%)
Jan 02, 2009 20.72 22.03 20.55 21.93 0 +1.39(+6.77%)
Jan 01, 2009 20.45 20.87 19.86 20.54 0 +0.00(+0.00%)
Dec 31, 2008 20.45 20.87 19.86 20.54 416,507 +0.19(+0.93%)
Dec 30, 2008 19.71 20.37 19.07 20.35 446,240 +0.92(+4.73%)
Dec 29, 2008 19.44 19.59 18.80 19.43 443,232 -0.03(-0.15%)
Dec 26, 2008 18.73 19.52 18.39 19.46 233,022 +0.96(+5.19%)
Dec 24, 2008 18.59 18.80 18.02 18.50 268,476 +0.00(+0.00%)
Dec 23, 2008 18.64 18.64 17.51 18.50 615,122 +0.55(+3.06%)
Dec 22, 2008 19.59 19.59 17.40 17.95 478,047 -1.26(-6.56%)
Dec 19, 2008 19.62 20.60 18.55 19.21 968,813 -0.30(-1.54%)
Dec 18, 2008 20.54 20.54 19.15 19.51 900,334 -1.01(-4.92%)
Dec 17, 2008 19.06 20.66 18.86 20.52 729,343 +1.06(+5.45%)
Dec 16, 2008 18.02 19.83 18.02 19.46 603,059 +1.70(+9.57%)
Dec 15, 2008 19.42 19.55 17.47 17.76 595,767 -1.35(-7.06%)
Dec 12, 2008 17.82 19.47 17.24 19.11 0 +0.76(+4.14%)
Dec 11, 2008 18.79 19.81 18.01 18.35 645,163 -1.14(-5.85%)
Dec 10, 2008 18.24 19.51 18.06 19.49 935,905 +1.53(+8.52%)
Dec 09, 2008 16.97 18.62 16.84 17.96 929,928 +0.64(+3.70%)
Dec 08, 2008 15.64 17.56 15.64 17.32 676,565 +2.21(+14.63%)
Dec 05, 2008 14.94 15.18 14.21 15.11 845,167 +0.01(+0.07%)
Dec 04, 2008 14.84 15.79 14.59 15.10 634,830 -0.06(-0.40%)
Dec 03, 2008 14.58 15.40 14.35 15.16 642,397 -0.45(-2.88%)
Dec 02, 2008 15.00 15.66 14.75 15.61 760,016 +1.14(+7.88%)
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.