Carpenter Technology Corp (NY: CRS )

36.23 USD +0.53 (+1.48%)
Official Closing Price Updated: 4:18 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 16.28 16.66 14.46 14.47 1,010,095 -2.19(-13.15%)
Nov 28, 2008 16.10 16.82 15.64 16.66 405,662 +0.45(+2.78%)
Nov 26, 2008 14.14 16.22 14.05 16.21 1,027,440 +1.77(+12.26%)
Nov 25, 2008 14.40 14.56 13.65 14.44 777,925 +0.23(+1.62%)
Nov 24, 2008 13.70 14.54 13.49 14.21 1,072,985 +0.98(+7.41%)
Nov 21, 2008 12.31 13.23 11.72 13.23 1,055,669 +1.30(+10.90%)
Nov 20, 2008 13.21 13.50 11.72 11.93 1,044,257 -1.50(-11.17%)
Nov 19, 2008 15.25 15.70 13.43 13.43 586,328 -1.88(-12.28%)
Nov 18, 2008 15.63 16.06 14.57 15.31 529,349 -0.25(-1.61%)
Nov 17, 2008 15.83 16.51 15.46 15.56 603,093 -0.41(-2.57%)
Nov 14, 2008 16.08 17.47 15.82 15.97 0 -1.52(-8.69%)
Nov 13, 2008 15.75 17.49 14.71 17.49 949,361 +1.94(+12.48%)
Nov 12, 2008 16.90 17.35 15.55 15.55 545,722 -1.61(-9.38%)
Nov 11, 2008 17.24 17.99 16.52 17.16 521,269 -0.41(-2.33%)
Nov 10, 2008 18.30 18.62 17.17 17.57 263,806 -0.16(-0.90%)
Nov 07, 2008 17.08 18.24 17.08 17.73 426,094 +0.81(+4.79%)
Nov 06, 2008 17.86 18.38 16.92 16.92 847,642 -1.08(-6.00%)
Nov 05, 2008 19.64 19.92 17.85 18.00 854,719 -1.93(-9.68%)
Nov 04, 2008 19.93 20.30 19.52 19.93 850,990 +0.63(+3.26%)
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.