Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.26 10.76 10.26 10.53 870,174 +0.25(+2.47%)
Mar 30, 2009 10.06 10.35 9.960 10.28 1,045,023 -0.31(-2.89%)
Mar 26, 2009 9.975 10.65 9.975 10.59 1,283,313 +0.70(+7.09%)
Mar 25, 2009 10.15 10.36 9.483 9.886 1,356,500 -0.27(-2.65%)
Mar 24, 2009 10.42 10.55 9.960 10.15 1,185,145 -0.42(-3.95%)
Mar 23, 2009 10.50 10.61 10.34 10.57 2,041,302 -0.35(-3.21%)
Mar 20, 2009 11.80 11.80 10.77 10.92 3,123,742 -0.75(-6.39%)
Mar 19, 2009 11.48 12.12 11.45 11.67 940,200 +0.39(+3.44%)
Mar 18, 2009 10.91 11.42 10.50 11.28 998,613 +0.12(+1.07%)
Mar 17, 2009 11.00 11.29 10.76 11.16 749,834 +0.01(+0.13%)
Mar 16, 2009 11.31 11.62 11.02 11.15 767,103 -0.05(-0.47%)
Mar 13, 2009 11.11 11.33 10.98 11.20 0 +0.27(+2.46%)
Mar 12, 2009 10.35 11.00 10.04 10.93 680,235 +0.33(+3.10%)
Mar 11, 2009 10.53 10.77 10.28 10.60 788,151 +0.19(+1.79%)
Mar 10, 2009 9.804 10.44 9.714 10.42 876,222 +0.98(+10.44%)
Mar 09, 2009 9.252 9.543 9.207 9.431 926,585 +0.00(+0.00%)
Mar 06, 2009 9.595 9.722 9.140 9.431 0 +0.02(+0.24%)
Mar 05, 2009 9.834 9.998 9.319 9.408 1,080,813 -0.72(-7.07%)
Mar 04, 2009 9.475 10.30 9.475 10.12 1,088,284 +1.06(+11.69%)
Mar 02, 2009 9.908 10.11 9.028 9.065 984,846 -1.16(-11.31%)
Feb 27, 2009 9.998 10.53 9.781 10.22 0 +0.04(+0.44%)
Feb 26, 2009 10.45 10.68 10.14 10.18 573,039 -0.09(-0.87%)
Feb 25, 2009 10.77 10.95 10.18 10.27 671,982 -0.60(-5.49%)
Feb 24, 2009 10.37 10.96 10.22 10.86 855,514 +0.66(+6.51%)
Feb 23, 2009 11.58 11.58 10.17 10.20 771,499 -1.21(-10.60%)
Feb 20, 2009 11.14 11.49 10.84 11.41 919,855 +0.00(+0.00%)
Feb 19, 2009 11.88 12.09 11.35 11.41 687,266 -0.32(-2.74%)
Feb 18, 2009 11.79 12.12 11.37 11.73 1,217,052 -0.04(-0.32%)
Feb 17, 2009 12.06 12.06 11.42 11.77 1,271,887 -0.60(-4.89%)
Feb 13, 2009 12.44 12.70 12.17 12.37 684,426 -0.10(-0.78%)
Feb 12, 2009 12.01 12.51 11.83 12.47 744,297 +0.14(+1.15%)
Feb 11, 2009 12.59 13.06 11.96 12.33 846,496 -0.14(-1.14%)
Feb 10, 2009 13.58 13.83 12.35 12.47 764,653 -1.28(-9.28%)
Feb 09, 2009 13.55 14.09 13.11 13.74 969,164 -0.16(-1.13%)
Feb 06, 2009 13.14 14.07 13.14 13.90 720,313 +0.75(+5.73%)
Feb 05, 2009 12.70 13.43 12.33 13.15 662,065 +0.40(+3.16%)
Feb 04, 2009 12.73 13.22 12.66 12.74 620,928 +0.16(+1.24%)
Feb 03, 2009 12.20 12.91 12.04 12.59 996,521 +0.50(+4.14%)
Feb 02, 2009 12.09 12.44 11.76 12.09 1,056,609 -0.22(-1.82%)
Jan 30, 2009 13.15 13.32 12.17 12.31 0 -0.66(-5.12%)
Jan 29, 2009 13.38 13.40 12.83 12.97 1,021,337 -0.74(-5.38%)
Jan 28, 2009 14.05 14.14 12.89 13.71 1,503,338 -0.45(-3.18%)
Jan 27, 2009 14.58 14.92 13.68 14.16 1,562,705 +1.20(+9.23%)
Jan 26, 2009 13.34 14.05 12.86 12.97 943,883 -0.34(-2.55%)
Jan 23, 2009 12.73 13.79 12.50 13.31 745,978 +0.21(+1.64%)
Jan 22, 2009 13.26 13.43 12.54 13.09 1,195,393 -0.41(-3.01%)
Jan 21, 2009 13.44 13.58 12.67 13.50 1,459,952 +0.30(+2.29%)
Jan 20, 2009 14.27 14.29 13.05 13.20 886,349 -1.18(-8.22%)
Jan 16, 2009 14.91 14.91 13.59 14.38 762,070 +0.04(+0.26%)
Jan 15, 2009 13.99 14.53 13.09 14.34 663,321 +0.39(+2.81%)
Jan 14, 2009 14.80 14.87 13.81 13.95 555,065 -1.17(-7.76%)
Jan 13, 2009 14.66 15.29 14.55 15.12 502,379 +0.35(+2.35%)
Jan 12, 2009 15.35 15.57 14.64 14.78 675,928 -0.92(-5.88%)
Jan 09, 2009 17.04 17.12 15.68 15.70 865,638 -1.26(-7.40%)
Jan 08, 2009 16.36 17.07 15.96 16.95 897,919 +0.46(+2.78%)
Jan 07, 2009 17.55 17.55 16.48 16.50 1,180,754 -1.14(-6.49%)
Jan 06, 2009 16.59 17.89 16.36 17.64 981,673 +1.38(+8.49%)
Jan 05, 2009 16.22 16.76 15.60 16.26 846,707 +0.07(+0.41%)
Jan 02, 2009 15.30 16.27 15.18 16.19 0 +1.03(+6.77%)
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.