Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.13 24.60 23.48 24.14 1,413 +0.28(+1.17%)
Aug 30, 2010 24.25 24.34 23.75 23.86 352,149 +0.09(+0.39%)
Aug 27, 2010 23.76 24.51 23.47 23.77 551,840 -0.26(-1.10%)
Aug 26, 2010 24.15 24.72 23.82 24.04 529,837 +0.09(+0.39%)
Aug 25, 2010 23.98 24.06 23.38 23.94 716,706 -0.23(-0.96%)
Aug 24, 2010 24.05 24.53 23.69 24.17 530,633 -0.37(-1.51%)
Aug 23, 2010 25.98 26.09 24.49 24.55 821,879 -1.18(-4.60%)
Aug 20, 2010 26.05 26.05 25.19 25.73 304,948 -0.44(-1.69%)
Aug 19, 2010 26.32 27.28 25.81 26.17 571,225 -0.53(-1.97%)
Aug 18, 2010 26.09 26.89 25.67 26.70 676,683 +0.51(+1.95%)
Aug 17, 2010 25.76 26.34 25.30 26.19 447,644 +0.89(+3.52%)
Aug 16, 2010 24.99 25.57 24.90 25.30 390,035 +0.13(+0.52%)
Aug 13, 2010 25.16 25.36 24.32 25.16 682,607 +0.67(+2.72%)
Aug 12, 2010 24.99 25.11 24.32 24.50 966,670 -0.89(-3.50%)
Aug 11, 2010 26.49 26.49 25.30 25.39 599,796 -1.83(-6.73%)
Aug 10, 2010 27.30 27.44 26.52 27.22 548,494 -0.63(-2.25%)
Aug 09, 2010 28.31 28.31 27.64 27.85 389,651 -0.29(-1.04%)
Aug 06, 2010 28.14 28.30 26.70 28.14 507,238 +0.67(+2.45%)
Aug 05, 2010 27.65 28.03 27.37 27.47 337,612 -0.56(-2.01%)
Aug 04, 2010 27.52 28.05 27.04 28.03 524,720 +0.67(+2.46%)
Aug 03, 2010 27.93 28.10 27.28 27.36 478,426 -0.84(-2.96%)
Aug 02, 2010 27.77 28.44 27.40 28.20 441,895 +1.16(+4.29%)
Jul 30, 2010 27.04 27.28 26.44 27.04 724,337 -0.56(-2.05%)
Jul 29, 2010 27.67 28.61 26.73 27.60 760,133 -0.13(-0.47%)
Jul 28, 2010 28.66 29.28 27.66 27.73 812,557 -1.32(-4.55%)
Jul 27, 2010 29.78 30.06 28.75 29.06 614,000 -0.43(-1.44%)
Jul 26, 2010 28.75 29.53 28.37 29.48 569,993 +0.73(+2.53%)
Jul 23, 2010 27.49 28.81 27.01 28.75 667,991 +1.06(+3.83%)
Jul 22, 2010 27.06 27.95 27.00 27.69 426,496 +1.26(+4.77%)
Jul 21, 2010 26.93 27.59 26.20 26.43 606,076 -0.15(-0.55%)
Jul 20, 2010 24.47 26.66 24.47 26.58 521,036 +1.48(+5.89%)
Jul 19, 2010 25.33 25.81 24.75 25.10 642,088 -0.03(-0.12%)
Jul 16, 2010 25.13 25.96 24.96 25.13 527,338 -0.88(-3.39%)
Jul 15, 2010 26.84 26.84 25.85 26.02 567,543 -0.75(-2.80%)
Jul 14, 2010 26.33 26.95 26.00 26.77 746,695 +0.19(+0.73%)
Jul 13, 2010 26.77 26.84 26.34 26.57 732,881 +0.38(+1.45%)
Jul 12, 2010 27.05 27.35 26.08 26.19 450,741 -1.30(-4.73%)
Jul 09, 2010 27.49 27.77 26.63 27.49 453,205 +0.86(+3.22%)
Jul 08, 2010 26.84 26.84 25.95 26.63 730,049 +0.22(+0.85%)
Jul 07, 2010 25.17 26.44 25.06 26.41 1,016,765 +1.66(+6.69%)
Jul 06, 2010 25.85 26.10 24.47 24.75 1,054 -0.19(-0.78%)
Jul 02, 2010 24.95 25.67 24.63 24.95 444,131 -0.26(-1.04%)
Jul 01, 2010 25.35 25.81 24.14 25.21 1,023,201 -0.19(-0.73%)
Jun 30, 2010 25.77 26.57 25.31 25.40 685,274 -0.52(-2.00%)
Jun 29, 2010 26.97 27.08 25.67 25.91 959,952 -2.15(-7.66%)
Jun 25, 2010 28.07 28.24 27.28 28.07 1,764,712 +0.48(+1.74%)
Jun 24, 2010 28.27 28.42 27.49 27.59 440,445 -1.06(-3.70%)
Jun 23, 2010 28.43 29.04 27.90 28.65 719,099 +0.31(+1.09%)
Jun 22, 2010 29.65 30.18 28.25 28.34 821,510 -1.31(-4.41%)
Jun 21, 2010 30.07 31.31 29.38 29.64 833,860 +0.21(+0.71%)
Jun 18, 2010 29.43 29.78 29.30 29.43 1,419,380 -0.03(-0.10%)
Jun 17, 2010 29.61 29.69 28.79 29.47 729,567 -0.19(-0.63%)
Jun 16, 2010 30.11 30.26 29.53 29.65 1,486,099 -1.04(-3.38%)
Jun 15, 2010 30.69 31.04 30.14 30.69 1,130,139 +0.23(+0.76%)
Jun 14, 2010 30.72 31.64 30.32 30.46 1,291,276 +0.29(+0.97%)
Jun 11, 2010 27.93 30.30 27.83 30.16 1,107,038 +1.75(+6.15%)
Jun 10, 2010 27.79 28.43 27.79 28.41 831,612 +1.37(+5.06%)
Jun 09, 2010 26.74 27.77 26.73 27.04 1,106,483 +0.38(+1.42%)
Jun 08, 2010 26.63 26.87 25.94 26.67 1,163 +0.27(+1.03%)
Jun 07, 2010 27.52 27.83 26.36 26.39 623,529 -0.93(-3.40%)
Jun 04, 2010 27.32 28.83 27.09 27.32 786,089 -1.93(-6.61%)
Jun 03, 2010 29.67 29.98 28.44 29.26 892,949 -0.53(-1.79%)
Jun 02, 2010 28.24 29.80 28.09 29.79 1,645 +1.75(+6.23%)
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.