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 (%)
Apr 30, 2010 40.63 40.84 39.19 39.27 445,457 -1.21(-2.99%)
Apr 29, 2010 40.27 40.99 39.98 40.48 671,512 +0.60(+1.50%)
Apr 28, 2010 40.16 40.47 38.93 39.88 731,420 +0.20(+0.50%)
Apr 27, 2010 42.58 42.66 39.62 39.68 959,349 -2.63(-6.22%)
Apr 26, 2010 42.86 43.24 41.97 42.31 612,204 -0.21(-0.49%)
Apr 23, 2010 41.70 42.60 41.60 42.52 488,905 +0.96(+2.31%)
Apr 22, 2010 39.79 41.74 39.75 41.56 690,437 +0.98(+2.41%)
Apr 21, 2010 39.84 40.93 39.29 40.58 884,286 +2.64(+6.96%)
Apr 20, 2010 37.16 38.03 36.76 37.94 518,893 +1.00(+2.71%)
Apr 19, 2010 38.32 38.53 36.24 36.94 742,694 -1.74(-4.50%)
Apr 16, 2010 39.32 39.95 38.40 38.68 722,579 -1.07(-2.69%)
Apr 15, 2010 40.03 40.65 39.66 39.75 426,944 -0.50(-1.24%)
Apr 14, 2010 39.24 40.75 38.86 40.25 679,339 +1.39(+3.58%)
Apr 13, 2010 38.31 39.01 37.90 38.86 450,779 +0.55(+1.44%)
Apr 12, 2010 38.92 39.11 38.04 38.31 502,644 -0.32(-0.83%)
Apr 09, 2010 38.61 39.10 38.07 38.63 304,173 +0.13(+0.34%)
Apr 08, 2010 37.97 38.67 37.54 38.50 453,718 +0.18(+0.47%)
Apr 07, 2010 38.11 38.58 37.80 38.32 650,027 -0.13(-0.34%)
Apr 06, 2010 37.58 38.60 37.37 38.45 684,756 +0.85(+2.26%)
Apr 05, 2010 37.56 38.06 37.25 37.60 512,277 +0.32(+0.86%)
Apr 01, 2010 37.34 37.28 37.28 37.28 373,600 +0.68(+1.86%)
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%)
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.