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 (%)
Nov 30, 2010 36.63 37.56 36.02 36.47 381,001 -0.54(-1.46%)
Nov 29, 2010 35.76 37.14 34.90 37.01 378,314 +0.99(+2.75%)
Nov 26, 2010 36.24 36.48 35.84 36.02 72,530 -0.66(-1.80%)
Nov 24, 2010 36.17 36.68 36.68 36.68 184,699 +0.88(+2.46%)
Nov 23, 2010 35.99 36.10 35.46 35.80 250,985 -0.90(-2.45%)
Nov 22, 2010 36.07 36.78 35.38 36.70 274,619 +0.42(+1.16%)
Nov 19, 2010 36.10 36.58 35.28 36.28 296,680 -0.04(-0.11%)
Nov 18, 2010 35.58 36.92 35.57 36.32 397,150 +1.44(+4.13%)
Nov 17, 2010 35.21 35.67 34.61 34.88 450,394 -0.28(-0.80%)
Nov 16, 2010 35.57 35.62 34.15 35.16 426,506 -0.99(-2.74%)
Nov 15, 2010 36.23 37.00 36.07 36.15 225,263 +0.30(+0.84%)
Nov 12, 2010 36.29 36.55 35.30 35.85 336,501 -0.95(-2.58%)
Nov 11, 2010 36.66 37.58 36.42 36.80 346,497 -0.34(-0.92%)
Nov 10, 2010 36.60 37.20 35.71 37.14 292,649 +0.67(+1.84%)
Nov 09, 2010 38.35 38.42 36.14 36.47 263,812 -1.63(-4.28%)
Nov 08, 2010 38.04 38.18 37.48 38.10 175,504 -0.09(-0.24%)
Nov 05, 2010 37.90 38.97 37.90 38.19 291,027 +0.33(+0.87%)
Nov 04, 2010 36.92 38.16 36.82 37.86 323,843 +1.65(+4.56%)
Nov 03, 2010 37.05 37.10 35.30 36.21 514,433 -0.76(-2.06%)
Nov 02, 2010 37.06 37.25 36.80 36.97 244,336 +0.41(+1.12%)
Nov 01, 2010 36.08 37.11 35.96 36.56 380,973 +0.90(+2.52%)
Oct 29, 2010 35.35 35.91 34.82 35.66 455,285 +0.22(+0.62%)
Oct 28, 2010 36.35 36.94 35.21 35.44 368,085 -0.68(-1.88%)
Oct 27, 2010 36.15 36.25 34.63 36.12 742,849 -1.17(-3.14%)
Oct 25, 2010 36.78 37.86 36.63 37.29 319,930 +0.98(+2.70%)
Oct 22, 2010 37.15 37.29 36.18 36.31 475,244 -0.84(-2.26%)
Oct 21, 2010 37.80 38.32 36.49 37.15 554,804 -0.49(-1.30%)
Oct 20, 2010 37.05 38.08 37.00 37.64 209,289 +0.85(+2.31%)
Oct 19, 2010 37.75 38.07 36.61 36.79 363,891 -1.90(-4.91%)
Oct 18, 2010 38.39 38.75 37.95 38.69 363,625 +0.34(+0.89%)
Oct 15, 2010 37.88 38.47 36.88 38.35 981,000 +0.65(+1.72%)
Oct 14, 2010 37.20 37.93 36.84 37.70 534,637 +0.53(+1.43%)
Oct 13, 2010 36.33 37.72 36.33 37.17 493,480 +1.27(+3.54%)
Oct 12, 2010 35.61 36.07 34.69 35.90 282,883 -0.02(-0.06%)
Oct 11, 2010 36.17 36.42 35.80 35.92 181,893 -0.38(-1.05%)
Oct 08, 2010 36.30 36.56 35.04 36.30 351,974 +1.33(+3.80%)
Oct 07, 2010 35.25 35.25 34.36 34.97 341,554 +0.07(+0.20%)
Oct 06, 2010 34.96 35.45 34.69 34.90 280,049 -0.08(-0.23%)
Oct 05, 2010 35.11 35.79 34.61 34.98 401,125 +0.36(+1.04%)
Oct 04, 2010 34.21 34.69 34.18 34.62 398,320 +0.32(+0.93%)
Oct 01, 2010 34.30 34.70 33.85 34.30 333,227 +0.60(+1.78%)
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%)
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.