Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.66 23.77 22.80 23.18 678,579 -0.42(-1.78%)
Nov 27, 2009 23.38 23.89 23.26 23.60 242,309 -1.09(-4.41%)
Nov 25, 2009 24.56 24.73 24.29 24.69 442,232 +0.28(+1.15%)
Nov 24, 2009 24.19 24.48 23.77 24.41 346,422 +0.22(+0.91%)
Nov 23, 2009 24.45 25.30 24.06 24.19 405,092 +0.28(+1.17%)
Nov 20, 2009 23.90 24.02 23.00 23.91 389,069 -0.10(-0.42%)
Nov 19, 2009 24.04 24.18 23.13 24.01 499,686 -0.31(-1.27%)
Nov 18, 2009 24.02 24.81 23.94 24.32 670,868 +0.39(+1.63%)
Nov 17, 2009 23.58 23.98 23.50 23.93 418,684 +0.15(+0.63%)
Nov 16, 2009 22.57 23.98 22.47 23.78 584,344 +1.51(+6.78%)
Nov 13, 2009 22.20 22.55 21.79 22.27 443,505 +0.25(+1.14%)
Nov 12, 2009 22.84 23.00 21.81 22.02 328,196 -0.89(-3.88%)
Nov 11, 2009 22.93 23.43 22.50 22.91 372,518 +0.29(+1.28%)
Nov 10, 2009 22.80 23.23 22.25 22.62 301,507 -0.37(-1.61%)
Nov 09, 2009 22.63 23.21 22.51 22.99 443,800 +0.70(+3.14%)
Nov 06, 2009 21.97 22.99 21.72 22.29 338,708 +0.12(+0.54%)
Nov 05, 2009 21.33 22.21 21.07 22.17 669,147 +1.05(+4.97%)
Nov 04, 2009 21.56 22.02 20.97 21.12 663,543 -0.24(-1.12%)
Nov 03, 2009 20.43 21.56 20.12 21.36 582,882 +0.53(+2.54%)
Nov 02, 2009 21.15 21.97 20.13 20.83 797,371 -0.20(-0.95%)
Oct 30, 2009 22.06 22.10 20.65 21.03 729,738 -1.23(-5.53%)
Oct 29, 2009 21.83 22.80 21.61 22.26 675,235 +0.90(+4.21%)
Oct 28, 2009 23.16 23.18 20.94 21.36 1,228,364 -2.00(-8.56%)
Oct 27, 2009 21.78 24.40 21.40 23.36 1,501,807 +1.99(+9.31%)
Oct 26, 2009 21.78 22.14 20.80 21.37 954,810 -0.16(-0.74%)
Oct 23, 2009 21.40 21.69 21.18 21.53 1,194,324 -1.37(-5.98%)
Oct 22, 2009 22.71 23.11 21.90 22.90 676,661 +0.02(+0.09%)
Oct 21, 2009 23.42 24.32 22.84 22.88 815,822 -0.68(-2.89%)
Oct 20, 2009 23.33 23.69 23.27 23.56 515,468 -0.81(-3.32%)
Oct 19, 2009 23.95 24.55 23.64 24.37 443,766 +0.67(+2.83%)
Oct 16, 2009 24.29 24.29 23.41 23.70 419,414 -0.92(-3.74%)
Oct 15, 2009 24.51 24.93 24.04 24.62 498,673 -0.06(-0.24%)
Oct 14, 2009 23.92 24.86 23.77 24.68 509,384 +1.19(+5.07%)
Oct 13, 2009 22.98 23.62 22.65 23.49 445,936 -0.10(-0.42%)
Oct 12, 2009 24.19 24.75 22.73 23.59 419,698 -0.35(-1.46%)
Oct 09, 2009 24.30 24.60 23.52 23.94 390,403 -0.56(-2.29%)
Oct 08, 2009 24.10 24.96 23.87 24.50 594,814 +0.67(+2.81%)
Oct 07, 2009 23.59 23.96 23.32 23.83 431,239 +0.09(+0.38%)
Oct 06, 2009 23.93 24.33 23.60 23.74 625,476 +0.21(+0.89%)
Oct 05, 2009 22.33 23.58 22.33 23.53 433,139 +1.26(+5.66%)
Oct 02, 2009 22.18 22.85 21.95 22.27 373,684 -0.36(-1.59%)
Oct 01, 2009 23.18 23.32 22.63 22.63 545,923 -0.76(-3.25%)
Sep 30, 2009 24.07 24.15 23.12 23.39 705,069 -0.56(-2.34%)
Sep 29, 2009 24.15 24.60 23.81 23.95 697,441 -0.34(-1.40%)
Sep 28, 2009 23.98 24.43 23.69 24.29 321,121 +0.38(+1.59%)
Sep 25, 2009 24.46 24.68 23.74 23.91 596,085 -0.56(-2.29%)
Sep 24, 2009 25.31 25.66 24.29 24.47 879,026 -0.72(-2.86%)
Sep 23, 2009 25.35 26.11 25.13 25.19 637,733 -0.13(-0.51%)
Sep 22, 2009 24.71 25.78 24.71 25.32 515,783 +0.90(+3.69%)
Sep 21, 2009 24.67 24.84 23.71 24.42 572,369 -0.68(-2.71%)
Sep 18, 2009 25.53 25.53 24.36 25.10 874,222 -0.29(-1.14%)
Sep 17, 2009 25.59 26.30 25.19 25.39 516,656 +0.18(+0.71%)
Sep 16, 2009 24.94 26.12 24.54 25.21 765,694 +0.57(+2.31%)
Sep 15, 2009 24.24 25.04 23.81 24.64 699,995 +0.31(+1.27%)
Sep 14, 2009 23.15 24.40 22.70 24.33 606,147 +0.74(+3.14%)
Sep 11, 2009 23.60 24.15 23.50 23.59 652,592 -0.04(-0.17%)
Sep 10, 2009 22.49 23.75 22.00 23.63 608,840 +1.34(+6.01%)
Sep 09, 2009 22.80 22.80 21.97 22.29 385,813 -0.28(-1.24%)
Sep 08, 2009 21.45 22.74 21.43 22.57 742,458 +1.65(+7.89%)
Sep 04, 2009 20.61 20.95 20.25 20.92 363,291 +0.38(+1.85%)
Sep 03, 2009 20.59 20.85 20.01 20.54 392,371 +0.37(+1.83%)
Sep 02, 2009 20.06 20.60 19.94 20.17 337,376 -0.04(-0.20%)
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.