Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 21.21 21.90 20.10 20.21 672,882 -1.10(-5.16%)
Aug 31, 2009 21.41 21.57 20.90 21.31 622,174 -0.44(-2.02%)
Aug 28, 2009 21.83 22.00 21.01 21.75 771,581 +0.30(+1.40%)
Aug 27, 2009 20.21 21.45 19.83 21.45 1,298,419 +1.48(+7.41%)
Aug 26, 2009 19.55 20.05 19.25 19.97 506,388 +0.33(+1.68%)
Aug 25, 2009 20.36 20.49 19.58 19.64 669,861 -0.60(-2.96%)
Aug 24, 2009 19.96 20.55 19.89 20.24 685,388 +0.47(+2.38%)
Aug 21, 2009 19.27 19.91 19.14 19.77 560,507 +0.78(+4.11%)
Aug 20, 2009 18.70 19.16 18.59 18.99 287,128 +0.27(+1.44%)
Aug 19, 2009 18.00 18.98 17.86 18.72 367,434 +0.36(+1.96%)
Aug 18, 2009 18.18 18.62 18.03 18.36 304,705 +0.31(+1.72%)
Aug 17, 2009 18.81 18.81 17.90 18.05 529,852 -1.19(-6.19%)
Aug 14, 2009 19.59 19.59 18.86 19.24 377,950 -0.31(-1.59%)
Aug 13, 2009 19.39 19.80 19.29 19.55 406,607 +0.40(+2.09%)
Aug 12, 2009 18.50 19.56 18.50 19.15 465,943 +0.37(+1.97%)
Aug 11, 2009 18.79 19.11 18.38 18.78 497,256 -0.38(-1.98%)
Aug 10, 2009 19.55 19.76 18.89 19.16 415,301 -0.59(-2.99%)
Aug 07, 2009 19.61 19.99 19.17 19.75 558,601 +0.56(+2.92%)
Aug 06, 2009 19.52 19.63 18.85 19.19 694,643 -0.17(-0.88%)
Aug 05, 2009 19.13 19.61 19.00 19.36 785,370 -0.03(-0.15%)
Aug 04, 2009 19.22 19.42 18.86 19.39 1,139,903 +0.05(+0.26%)
Aug 03, 2009 19.08 19.54 18.89 19.34 1,521,556 +0.65(+3.48%)
Jul 31, 2009 17.91 18.73 17.91 18.69 951,537 +0.64(+3.55%)
Jul 30, 2009 17.11 18.95 16.62 18.05 1,177,405 +0.76(+4.40%)
Jul 29, 2009 17.78 17.78 16.95 17.29 1,011,243 -0.71(-3.94%)
Jul 28, 2009 18.18 18.39 17.74 18.00 601,816 -0.55(-2.96%)
Jul 27, 2009 18.70 18.77 18.24 18.55 363,916 +0.16(+0.87%)
Jul 24, 2009 18.16 18.71 17.91 18.39 2,415 +0.16(+0.88%)
Jul 23, 2009 18.08 18.87 18.07 18.23 787,974 +0.21(+1.17%)
Jul 22, 2009 18.71 18.76 17.54 18.02 1,131,949 -0.97(-5.11%)
Jul 21, 2009 19.75 19.99 18.50 18.99 490,553 -0.48(-2.47%)
Jul 20, 2009 19.06 19.56 18.91 19.47 404,507 +0.79(+4.23%)
Jul 17, 2009 18.79 19.04 18.25 18.68 434,848 -0.18(-0.95%)
Jul 16, 2009 17.92 19.01 17.92 18.86 626,543 +0.86(+4.78%)
Jul 15, 2009 17.81 18.42 17.69 18.00 886,206 +0.65(+3.75%)
Jul 14, 2009 17.35 17.72 17.19 17.35 643,903 +0.05(+0.29%)
Jul 13, 2009 16.87 17.39 16.84 17.30 711,231 +0.43(+2.55%)
Jul 10, 2009 16.89 17.12 16.52 16.87 603,770 -0.21(-1.23%)
Jul 09, 2009 17.50 17.63 17.00 17.08 676,144 -0.10(-0.58%)
Jul 08, 2009 18.07 18.09 16.53 17.18 1,073,328 -0.76(-4.24%)
Jul 07, 2009 18.76 18.76 17.64 17.94 1,044,036 -0.77(-4.12%)
Jul 06, 2009 19.62 19.62 18.07 18.71 1,164,795 -1.35(-6.73%)
Jul 02, 2009 20.41 20.71 20.03 20.06 694,809 -0.83(-3.97%)
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.