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 (%)
Sep 30, 2010 34.96 35.34 33.47 33.70 473,155 -0.70(-2.03%)
Sep 29, 2010 33.75 34.82 33.59 34.40 293,317 +0.40(+1.18%)
Sep 28, 2010 34.92 35.07 33.54 34.00 593,279 -0.98(-2.80%)
Sep 27, 2010 34.39 35.62 34.39 34.98 454,872 +0.53(+1.54%)
Sep 24, 2010 33.81 34.61 33.66 34.45 334,625 +1.43(+4.33%)
Sep 23, 2010 33.07 33.74 32.82 33.02 380,006 -0.41(-1.23%)
Sep 22, 2010 33.22 34.32 33.20 33.43 350,762 +0.06(+0.18%)
Sep 21, 2010 33.14 33.62 32.77 33.37 355,402 +0.34(+1.03%)
Sep 20, 2010 33.31 33.31 32.60 33.03 567,120 -0.15(-0.45%)
Sep 17, 2010 33.18 34.64 33.18 33.18 670,862 -0.87(-2.56%)
Sep 15, 2010 34.13 34.22 33.68 34.05 186,181 -0.22(-0.64%)
Sep 14, 2010 34.57 34.83 33.99 34.27 195,833 -0.50(-1.44%)
Sep 13, 2010 34.46 35.17 34.38 34.77 312,896 +0.99(+2.93%)
Sep 10, 2010 33.22 34.07 33.21 33.78 238,544 +0.61(+1.84%)
Sep 09, 2010 34.21 34.22 32.93 33.17 208,372 -0.32(-0.96%)
Sep 08, 2010 32.91 33.82 32.91 33.49 261,400 +0.58(+1.76%)
Sep 07, 2010 32.86 33.42 32.36 32.91 231,458 -0.19(-0.57%)
Sep 03, 2010 33.18 33.48 32.59 33.10 222,320 +0.49(+1.50%)
Sep 02, 2010 32.53 32.69 31.86 32.61 194,496 -0.05(-0.15%)
Sep 01, 2010 31.56 32.70 31.49 32.66 345,812 +1.63(+5.25%)
Aug 31, 2010 31.01 31.61 30.18 31.03 1,100 +0.36(+1.17%)
Aug 30, 2010 31.16 31.28 30.52 30.67 274,003 +0.12(+0.39%)
Aug 27, 2010 30.54 31.50 30.17 30.55 429,380 -0.52(-1.67%)
Aug 26, 2010 31.22 31.95 30.79 31.07 409,871 +0.12(+0.39%)
Aug 25, 2010 31.00 31.10 30.22 30.95 554,429 -0.30(-0.96%)
Aug 24, 2010 31.09 31.71 30.63 31.25 410,487 -0.48(-1.51%)
Aug 23, 2010 33.59 33.72 31.66 31.73 635,789 -1.53(-4.60%)
Aug 20, 2010 33.68 33.68 32.56 33.26 235,902 -0.57(-1.68%)
Aug 19, 2010 34.03 35.26 33.36 33.83 441,888 -0.68(-1.97%)
Aug 18, 2010 33.72 34.76 33.18 34.51 523,468 +0.66(+1.95%)
Aug 17, 2010 33.30 34.04 32.71 33.85 346,288 +1.15(+3.52%)
Aug 16, 2010 32.30 33.06 32.19 32.70 301,723 +0.17(+0.52%)
Aug 13, 2010 32.53 32.78 31.44 32.53 528,051 +0.86(+2.72%)
Aug 12, 2010 32.30 32.46 31.44 31.67 747,796 -1.15(-3.50%)
Aug 11, 2010 34.24 34.24 32.70 32.82 463,990 -2.37(-6.73%)
Aug 10, 2010 35.29 35.47 34.28 35.19 424,304 -0.81(-2.25%)
Aug 09, 2010 36.59 36.59 35.73 36.00 301,426 -0.38(-1.04%)
Aug 06, 2010 36.38 36.58 34.52 36.38 392,389 +0.87(+2.45%)
Aug 05, 2010 35.74 36.24 35.38 35.51 261,170 -0.73(-2.01%)
Aug 04, 2010 35.57 36.26 34.95 36.24 405,913 +0.87(+2.46%)
Aug 03, 2010 36.10 36.32 35.27 35.37 370,101 -1.08(-2.96%)
Aug 02, 2010 35.90 36.77 35.42 36.45 341,841 +1.50(+4.29%)
Jul 30, 2010 34.95 35.26 34.18 34.95 560,332 -0.73(-2.05%)
Jul 29, 2010 35.77 36.99 34.56 35.68 588,023 -0.17(-0.47%)
Jul 28, 2010 37.05 37.85 35.76 35.85 628,577 -1.71(-4.55%)
Jul 27, 2010 38.50 38.86 37.17 37.56 474,978 -0.55(-1.44%)
Jul 26, 2010 37.17 38.17 36.68 38.11 440,935 +0.94(+2.53%)
Jul 23, 2010 35.54 37.24 34.91 37.17 516,744 +1.37(+3.83%)
Jul 22, 2010 34.98 36.13 34.90 35.80 329,929 +1.63(+4.77%)
Jul 21, 2010 34.81 35.66 33.87 34.17 468,848 -0.19(-0.55%)
Jul 20, 2010 31.63 34.46 31.63 34.36 403,063 +1.91(+5.89%)
Jul 19, 2010 32.75 33.36 32.00 32.45 496,706 -0.04(-0.12%)
Jul 16, 2010 32.49 33.56 32.27 32.49 407,938 -1.14(-3.39%)
Jul 15, 2010 34.69 34.70 33.42 33.63 439,040 -0.97(-2.80%)
Jul 14, 2010 34.04 34.84 33.61 34.60 577,628 +0.25(+0.73%)
Jul 13, 2010 34.60 34.69 34.05 34.35 566,942 +0.49(+1.45%)
Jul 12, 2010 34.97 35.36 33.71 33.86 348,684 -1.68(-4.73%)
Jul 09, 2010 35.54 35.90 34.42 35.54 350,590 +1.11(+3.22%)
Jul 08, 2010 34.70 34.70 33.54 34.43 564,751 +0.29(+0.85%)
Jul 07, 2010 32.54 34.18 32.39 34.14 786,548 +2.14(+6.69%)
Jul 06, 2010 33.41 33.74 31.63 32.00 816 -0.25(-0.78%)
Jul 02, 2010 32.25 33.18 31.84 32.25 343,571 -0.34(-1.04%)
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.