Skip to main content

Carpenter Technology Corp (NY: CRS )

71.50 +1.31 (+1.87%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 21.16 22.09 21.16 21.63 624,928 +0.93(+4.49%)
Dec 31, 2009 21.42 20.70 20.70 20.70 391,631 -0.65(-3.02%)
Dec 30, 2009 21.01 21.63 21.01 21.34 483,969 +0.12(+0.58%)
Dec 29, 2009 21.24 21.44 21.02 21.22 352,297 +0.14(+0.66%)
Dec 28, 2009 21.51 21.67 20.99 21.08 407,075 -0.35(-1.61%)
Dec 24, 2009 21.47 21.64 21.25 21.43 169,992 +0.09(+0.43%)
Dec 23, 2009 20.54 21.47 20.49 21.34 482,969 +0.72(+3.50%)
Dec 22, 2009 20.13 20.68 19.58 20.61 640,304 +0.57(+2.84%)
Dec 21, 2009 19.77 20.19 19.72 20.05 410,476 +0.51(+2.59%)
Dec 18, 2009 19.67 20.19 19.09 19.54 1,106,872 +0.08(+0.39%)
Dec 17, 2009 19.12 19.69 18.80 19.46 471,734 -0.19(-0.98%)
Dec 16, 2009 20.07 20.35 19.38 19.65 775,616 -0.30(-1.50%)
Dec 15, 2009 20.12 20.38 19.88 19.95 727,778 -0.44(-2.15%)
Dec 14, 2009 20.63 20.78 20.34 20.39 697,377 +0.37(+1.84%)
Dec 11, 2009 19.74 20.31 19.49 20.02 759,755 +0.50(+2.56%)
Dec 10, 2009 19.57 20.16 19.42 19.52 641,037 +0.12(+0.63%)
Dec 09, 2009 18.66 19.57 18.32 19.40 715,869 +0.65(+3.48%)
Dec 08, 2009 18.66 19.20 18.23 18.75 885,407 -0.06(-0.33%)
Dec 07, 2009 18.06 18.95 17.93 18.81 665,929 +0.67(+3.68%)
Dec 04, 2009 18.16 18.85 17.33 18.14 866,878 +0.18(+0.98%)
Dec 03, 2009 18.43 18.43 17.68 17.97 540,554 -0.31(-1.72%)
Dec 02, 2009 18.10 18.40 17.91 18.28 736,838 +0.19(+1.06%)
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.