Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.87 30.01 28.13 28.30 1,133,687 +0.32(+1.13%)
Mar 30, 2010 28.33 28.65 27.45 27.98 515,674 -0.26(-0.93%)
Mar 29, 2010 27.68 28.41 27.55 28.24 928,267 +0.96(+3.51%)
Mar 26, 2010 26.65 27.45 26.36 27.28 773,413 +0.89(+3.37%)
Mar 25, 2010 27.64 27.83 26.29 26.40 770,963 -0.93(-3.40%)
Mar 24, 2010 27.90 28.03 27.17 27.32 865,852 -0.87(-3.07%)
Mar 23, 2010 27.10 28.27 26.83 28.19 939,490 +1.06(+3.90%)
Mar 22, 2010 26.87 27.41 26.68 27.13 913,461 -0.09(-0.34%)
Mar 19, 2010 26.54 27.55 26.48 27.22 2,033,958 +0.87(+3.32%)
Mar 18, 2010 27.08 27.18 26.29 26.35 608,283 -0.87(-3.18%)
Mar 17, 2010 27.18 27.73 27.16 27.21 488,142 +0.17(+0.63%)
Mar 16, 2010 26.26 27.15 26.16 27.04 638,319 +0.94(+3.61%)
Mar 15, 2010 25.93 26.14 25.83 26.10 715,544 -0.76(-2.82%)
Mar 12, 2010 26.00 26.94 25.86 26.86 959,604 +1.04(+4.01%)
Mar 11, 2010 25.29 26.16 24.92 25.82 632,775 +0.36(+1.43%)
Mar 10, 2010 25.45 25.93 25.02 25.46 495,677 -0.03(-0.12%)
Mar 09, 2010 25.25 25.80 25.25 25.49 488,203 -0.02(-0.06%)
Mar 08, 2010 25.27 25.54 24.99 25.51 414,053 +0.22(+0.89%)
Mar 05, 2010 25.00 25.40 24.89 25.28 491,473 +0.57(+2.32%)
Mar 04, 2010 24.86 25.21 24.47 24.71 315,299 -0.05(-0.22%)
Mar 03, 2010 24.40 25.47 24.40 24.76 541,078 +0.29(+1.20%)
Mar 02, 2010 24.15 24.90 24.04 24.47 471,578 +0.47(+1.97%)
Mar 01, 2010 23.11 24.01 23.03 24.00 537,163 +0.90(+3.92%)
Feb 26, 2010 22.82 23.19 22.45 23.09 483,243 +0.15(+0.67%)
Feb 25, 2010 22.20 23.06 21.90 22.94 595,120 +0.28(+1.23%)
Feb 24, 2010 23.14 23.40 22.47 22.66 653,789 -0.44(-1.91%)
Feb 23, 2010 23.58 23.90 22.80 23.10 521,161 -0.72(-3.02%)
Feb 22, 2010 24.39 24.39 23.64 23.82 605,783 -0.21(-0.87%)
Feb 19, 2010 23.75 24.43 23.49 24.03 420,486 +0.17(+0.71%)
Feb 18, 2010 23.31 23.97 23.29 23.86 573,300 +0.49(+2.12%)
Feb 17, 2010 23.51 23.74 23.22 23.36 890,089 -0.12(-0.49%)
Feb 16, 2010 22.23 23.48 21.99 23.48 742,770 +1.70(+7.81%)
Feb 12, 2010 21.45 21.78 21.78 21.78 718,106 -0.05(-0.21%)
Feb 11, 2010 21.19 22.22 21.11 21.83 736,916 +0.78(+3.71%)
Feb 10, 2010 21.59 21.62 20.91 21.05 579,741 -0.63(-2.92%)
Feb 09, 2010 20.91 21.93 20.91 21.68 730,634 +1.16(+5.65%)
Feb 08, 2010 20.82 21.39 20.40 20.52 454,552 -0.34(-1.63%)
Feb 05, 2010 20.54 20.98 19.87 20.86 990,905 +0.26(+1.28%)
Feb 04, 2010 21.81 21.81 20.46 20.60 822,995 -1.48(-6.72%)
Feb 03, 2010 22.57 22.85 21.93 22.08 532,851 -0.59(-2.59%)
Feb 02, 2010 22.38 22.85 22.11 22.67 604,232 +0.99(+4.56%)
Feb 01, 2010 20.86 22.29 20.77 21.68 849,269 +0.96(+4.63%)
Jan 29, 2010 21.37 21.97 20.57 20.72 781,732 -0.34(-1.62%)
Jan 28, 2010 22.07 22.37 21.06 21.06 642,956 -0.97(-4.39%)
Jan 27, 2010 22.07 22.42 20.74 22.03 1,333,310 -0.07(-0.31%)
Jan 26, 2010 22.25 23.29 21.58 22.10 1,134,266 -0.25(-1.10%)
Jan 25, 2010 22.78 23.08 22.13 22.34 1,056,036 -0.12(-0.55%)
Jan 22, 2010 23.04 24.09 21.98 22.47 865,297 -0.91(-3.88%)
Jan 21, 2010 23.89 24.15 23.08 23.37 1,710,925 -0.44(-1.84%)
Jan 20, 2010 23.79 23.89 23.12 23.81 633,704 -0.18(-0.74%)
Jan 19, 2010 23.03 24.01 23.03 23.99 447,022 +0.94(+4.07%)
Jan 15, 2010 23.43 23.05 23.05 23.05 657,492 -0.51(-2.15%)
Jan 14, 2010 23.31 23.79 23.31 23.56 381,340 +0.05(+0.23%)
Jan 13, 2010 23.43 23.71 22.73 23.50 445,620 +0.15(+0.62%)
Jan 12, 2010 24.13 24.13 23.10 23.36 691,082 -1.04(-4.28%)
Jan 11, 2010 24.66 25.38 23.97 24.40 657,514 +0.08(+0.32%)
Jan 08, 2010 23.90 24.50 23.63 24.32 856,234 +0.65(+2.72%)
Jan 07, 2010 23.76 23.92 23.16 23.68 961,897 +0.18(+0.75%)
Jan 06, 2010 22.57 23.74 22.37 23.50 1,138,831 +0.88(+3.91%)
Jan 05, 2010 21.90 22.83 21.65 22.62 1,547,174 +0.99(+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.