Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.34 38.82 36.39 36.60 876,504 +0.41(+1.13%)
Mar 30, 2010 36.64 37.06 35.51 36.19 398,691 -0.34(-0.93%)
Mar 29, 2010 35.80 36.74 35.63 36.53 717,685 +1.24(+3.51%)
Mar 26, 2010 34.47 35.51 34.10 35.29 597,960 +1.15(+3.37%)
Mar 25, 2010 35.75 36.00 34.00 34.14 596,066 -1.20(-3.40%)
Mar 24, 2010 36.08 36.26 35.14 35.34 669,429 -1.12(-3.07%)
Mar 23, 2010 35.05 36.57 34.70 36.46 726,362 +1.37(+3.90%)
Mar 22, 2010 34.75 35.45 34.51 35.09 706,238 -0.12(-0.34%)
Mar 19, 2010 34.33 35.63 34.25 35.21 1,572,544 +1.13(+3.32%)
Mar 18, 2010 35.03 35.15 34.00 34.08 470,291 -1.12(-3.18%)
Mar 17, 2010 35.16 35.87 35.13 35.20 377,405 +0.22(+0.63%)
Mar 16, 2010 33.97 35.11 33.84 34.98 493,513 +1.22(+3.61%)
Mar 15, 2010 33.54 33.81 33.41 33.76 553,219 -0.98(-2.82%)
Mar 12, 2010 33.63 34.84 33.45 34.74 741,913 +1.34(+4.01%)
Mar 11, 2010 32.71 33.84 32.23 33.40 489,227 +0.47(+1.43%)
Mar 10, 2010 32.92 33.54 32.36 32.93 383,230 -0.04(-0.12%)
Mar 09, 2010 32.66 33.37 32.66 32.97 377,452 -0.02(-0.06%)
Mar 08, 2010 32.69 33.03 32.32 32.99 320,123 +0.29(+0.89%)
Mar 05, 2010 32.33 32.85 32.19 32.70 379,980 +0.74(+2.32%)
Mar 04, 2010 32.16 32.61 31.65 31.96 243,772 -0.07(-0.22%)
Mar 03, 2010 31.56 32.94 31.56 32.03 418,332 +0.38(+1.20%)
Mar 02, 2010 31.24 32.20 31.10 31.65 364,598 +0.61(+1.97%)
Mar 01, 2010 29.89 31.05 29.79 31.04 415,305 +1.17(+3.92%)
Feb 26, 2010 29.52 30.00 29.04 29.87 373,617 +0.20(+0.67%)
Feb 25, 2010 28.72 29.83 28.33 29.67 460,114 +0.36(+1.23%)
Feb 24, 2010 29.93 30.27 29.06 29.31 505,474 -0.57(-1.91%)
Feb 23, 2010 30.50 30.91 29.49 29.88 402,933 -0.93(-3.02%)
Feb 22, 2010 31.54 31.54 30.58 30.81 468,358 -0.27(-0.87%)
Feb 19, 2010 30.72 31.60 30.38 31.08 325,097 +0.22(+0.71%)
Feb 18, 2010 30.15 31.00 30.13 30.86 443,244 +0.64(+2.12%)
Feb 17, 2010 30.41 30.71 30.03 30.22 688,168 -0.15(-0.49%)
Feb 16, 2010 28.75 30.37 28.44 30.37 574,269 +2.20(+7.81%)
Feb 12, 2010 27.74 28.17 28.17 28.17 555,200 -0.06(-0.21%)
Feb 11, 2010 27.41 28.74 27.31 28.23 569,743 +1.01(+3.71%)
Feb 10, 2010 27.93 27.96 27.04 27.22 448,224 -0.82(-2.92%)
Feb 09, 2010 27.05 28.36 27.04 28.04 564,886 +1.50(+5.65%)
Feb 08, 2010 26.93 27.67 26.39 26.54 351,435 -0.44(-1.63%)
Feb 05, 2010 26.57 27.14 25.70 26.98 766,113 +0.34(+1.28%)
Feb 04, 2010 28.21 28.21 26.46 26.64 636,294 -1.92(-6.72%)
Feb 03, 2010 29.19 29.56 28.37 28.56 411,971 -0.76(-2.59%)
Feb 02, 2010 28.95 29.56 28.60 29.32 467,159 +1.28(+4.56%)
Feb 01, 2010 26.98 28.83 26.86 28.04 656,608 +1.24(+4.63%)
Jan 29, 2010 27.64 28.42 26.60 26.80 604,392 -0.62(-2.26%)
Jan 28, 2010 28.73 29.12 27.42 27.42 493,835 -1.26(-4.39%)
Jan 27, 2010 28.73 29.19 27.00 28.68 1,024,075 -0.09(-0.31%)
Jan 26, 2010 28.97 30.32 28.10 28.77 871,195 -0.32(-1.10%)
Jan 25, 2010 29.66 30.05 28.81 29.09 811,109 -0.16(-0.55%)
Jan 22, 2010 30.00 31.36 28.62 29.25 664,608 -1.18(-3.88%)
Jan 21, 2010 31.11 31.44 30.05 30.43 1,314,109 -0.57(-1.84%)
Jan 20, 2010 30.97 31.10 30.10 31.00 486,729 -0.23(-0.74%)
Jan 19, 2010 29.99 31.26 29.99 31.23 343,344 +1.22(+4.07%)
Jan 15, 2010 30.51 30.01 30.01 30.01 505,000 -0.66(-2.15%)
Jan 14, 2010 30.35 30.98 30.35 30.67 292,896 +0.07(+0.23%)
Jan 13, 2010 30.50 30.87 29.59 30.60 342,267 +0.19(+0.62%)
Jan 12, 2010 31.41 31.41 30.07 30.41 530,799 -1.36(-4.28%)
Jan 11, 2010 32.10 33.04 31.21 31.77 505,017 +0.10(+0.32%)
Jan 08, 2010 31.12 31.90 30.77 31.67 657,647 +0.84(+2.72%)
Jan 07, 2010 30.93 31.14 30.15 30.83 738,804 +0.23(+0.75%)
Jan 06, 2010 29.38 30.91 29.12 30.60 874,701 +1.15(+3.90%)
Jan 05, 2010 28.51 29.72 28.19 29.45 1,188,337 +1.29(+4.58%)
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.