Carpenter Technology Corp (NY: CRS )

41.35 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.91 18.73 17.91 18.69 951,537 +0.64(+3.55%)
Jul 30, 2009 17.11 18.95 16.62 18.05 1,177,405 +0.76(+4.40%)
Jul 29, 2009 17.78 17.78 16.95 17.29 1,011,243 -0.71(-3.94%)
Jul 28, 2009 18.18 18.39 17.74 18.00 601,816 -0.55(-2.96%)
Jul 27, 2009 18.70 18.77 18.24 18.55 363,916 +0.16(+0.87%)
Jul 24, 2009 18.16 18.71 17.91 18.39 2,415 +0.16(+0.88%)
Jul 23, 2009 18.08 18.87 18.07 18.23 787,974 +0.21(+1.17%)
Jul 22, 2009 18.71 18.76 17.54 18.02 1,131,949 -0.97(-5.11%)
Jul 21, 2009 19.75 19.99 18.50 18.99 490,553 -0.48(-2.47%)
Jul 20, 2009 19.06 19.56 18.91 19.47 404,507 +0.79(+4.23%)
Jul 17, 2009 18.79 19.04 18.25 18.68 434,848 -0.18(-0.95%)
Jul 16, 2009 17.92 19.01 17.92 18.86 626,543 +0.86(+4.78%)
Jul 15, 2009 17.81 18.42 17.69 18.00 886,206 +0.65(+3.75%)
Jul 14, 2009 17.35 17.72 17.19 17.35 643,903 +0.05(+0.29%)
Jul 13, 2009 16.87 17.39 16.84 17.30 711,231 +0.43(+2.55%)
Jul 10, 2009 16.89 17.12 16.52 16.87 603,770 -0.21(-1.23%)
Jul 09, 2009 17.50 17.63 17.00 17.08 676,144 -0.10(-0.58%)
Jul 08, 2009 18.07 18.09 16.53 17.18 1,073,328 -0.76(-4.24%)
Jul 07, 2009 18.76 18.76 17.64 17.94 1,044,036 -0.77(-4.12%)
Jul 06, 2009 19.62 19.62 18.07 18.71 1,164,795 -1.35(-6.73%)
Jul 02, 2009 20.41 20.71 20.03 20.06 694,809 -0.83(-3.97%)
Jul 01, 2009 21.07 22.17 20.82 20.89 511,515 +0.08(+0.38%)
Jun 30, 2009 21.07 21.22 20.55 20.81 534,361 -0.03(-0.14%)
Jun 29, 2009 20.25 21.33 20.11 20.84 731,961 +0.60(+2.96%)
Jun 26, 2009 20.33 20.47 19.86 20.24 547,172 -0.15(-0.74%)
Jun 25, 2009 19.67 20.44 19.64 20.39 416,659 +0.87(+4.46%)
Jun 24, 2009 19.68 20.22 19.29 19.52 383,936 +0.31(+1.61%)
Jun 23, 2009 19.33 19.69 18.69 19.21 801,096 +0.06(+0.31%)
Jun 22, 2009 20.91 20.91 19.13 19.15 512,530 -1.91(-9.07%)
Jun 19, 2009 21.28 21.35 20.85 21.06 531,705 +0.26(+1.25%)
Jun 18, 2009 20.73 21.17 20.19 20.80 367,513 +0.20(+0.97%)
Jun 17, 2009 20.96 21.16 20.17 20.60 647,006 -0.62(-2.92%)
Jun 16, 2009 22.47 22.80 20.87 21.22 585,596 -0.88(-3.98%)
Jun 15, 2009 23.10 23.10 21.42 22.10 814,379 -1.49(-6.32%)
Jun 12, 2009 23.96 24.08 23.24 23.59 612,874 -0.69(-2.84%)
Jun 11, 2009 24.68 25.25 24.20 24.28 734,194 -0.46(-1.86%)
Jun 10, 2009 24.73 25.07 23.95 24.74 392,386 +0.35(+1.44%)
Jun 09, 2009 23.86 24.82 23.57 24.39 565,318 +0.73(+3.09%)
Jun 08, 2009 23.50 23.79 23.16 23.66 567,125 -0.80(-3.27%)
Jun 05, 2009 24.18 24.69 23.80 24.46 985,399 +0.71(+2.99%)
Jun 04, 2009 23.39 23.92 23.19 23.75 657,810 +0.52(+2.24%)
Jun 03, 2009 23.54 23.81 22.77 23.23 634,528 -0.71(-2.97%)
Jun 02, 2009 23.78 24.29 23.25 23.94 1,072,049 +0.20(+0.84%)
Jun 01, 2009 22.95 24.09 22.64 23.74 714,391 +1.26(+5.60%)
May 29, 2009 22.49 22.57 21.98 22.48 687,576 +0.57(+2.60%)
May 28, 2009 22.07 22.17 21.21 21.91 532,798 +0.36(+1.67%)
May 27, 2009 22.23 22.75 21.53 21.55 1,130,965 -0.78(-3.49%)
May 26, 2009 20.92 22.43 20.92 22.33 451,849 +1.09(+5.13%)
May 22, 2009 21.17 21.89 20.92 21.24 366,677 +0.29(+1.38%)
May 21, 2009 21.30 21.53 20.38 20.95 577,034 -0.78(-3.59%)
May 20, 2009 21.43 22.45 21.23 21.73 873,729 +0.53(+2.50%)
May 19, 2009 20.62 21.91 20.54 21.20 656,785 +0.56(+2.71%)
May 18, 2009 19.74 20.68 19.43 20.64 631,195 +1.16(+5.95%)
May 15, 2009 19.60 20.04 19.22 19.48 633,505 -0.20(-1.02%)
May 14, 2009 19.53 20.13 18.50 19.68 764,104 +0.17(+0.87%)
May 13, 2009 20.38 20.88 19.10 19.51 988,898 -1.57(-7.45%)
May 12, 2009 21.57 21.63 20.31 21.08 828,190 -0.25(-1.17%)
May 11, 2009 21.74 21.74 20.90 21.33 747,711 -0.90(-4.05%)
May 08, 2009 21.94 22.72 21.56 22.23 475,670 +0.64(+2.96%)
May 07, 2009 23.18 23.29 21.12 21.59 650,117 -0.86(-3.83%)
May 06, 2009 22.61 23.24 22.01 22.45 564,913 +0.07(+0.31%)
May 05, 2009 22.41 22.60 21.43 22.38 693,818 -0.09(-0.40%)
May 04, 2009 20.94 22.47 20.94 22.47 654,906 +1.79(+8.66%)
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.