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 (%)
Jun 30, 2009 15.86 15.97 15.47 15.66 709,973 -0.02(-0.14%)
Jun 29, 2009 15.24 16.05 15.14 15.69 972,512 +0.45(+2.96%)
Jun 26, 2009 15.30 15.41 14.95 15.23 726,994 -0.11(-0.74%)
Jun 25, 2009 14.80 15.38 14.78 15.35 553,589 +0.65(+4.46%)
Jun 24, 2009 14.81 15.22 14.52 14.69 510,112 +0.23(+1.61%)
Jun 23, 2009 14.55 14.82 14.07 14.46 1,064,368 +0.05(+0.31%)
Jun 22, 2009 15.74 15.74 14.40 14.41 680,967 -1.44(-9.07%)
Jun 19, 2009 16.02 16.07 15.69 15.85 706,444 +0.20(+1.25%)
Jun 18, 2009 15.60 15.93 15.20 15.66 488,292 +0.15(+0.97%)
Jun 17, 2009 15.78 15.93 15.18 15.50 859,638 -0.47(-2.92%)
Jun 16, 2009 16.91 17.16 15.71 15.97 778,046 -0.66(-3.98%)
Jun 15, 2009 17.39 17.39 16.12 16.63 1,082,016 -1.12(-6.32%)
Jun 12, 2009 18.03 18.12 17.49 17.75 814,288 -0.52(-2.84%)
Jun 11, 2009 18.58 19.00 18.21 18.27 975,479 -0.35(-1.86%)
Jun 10, 2009 18.61 18.87 18.03 18.62 521,339 +0.26(+1.43%)
Jun 09, 2009 17.96 18.68 17.74 18.36 751,104 +0.55(+3.09%)
Jun 08, 2009 17.69 17.91 17.43 17.81 753,504 -0.60(-3.27%)
Jun 05, 2009 18.20 18.58 17.91 18.41 1,309,240 +0.53(+2.99%)
Jun 04, 2009 17.60 18.00 17.45 17.88 873,992 +0.39(+2.24%)
Jun 03, 2009 17.72 17.92 17.14 17.48 843,059 -0.53(-2.97%)
Jun 02, 2009 17.90 18.28 17.50 18.02 1,424,367 +0.15(+0.84%)
Jun 01, 2009 17.28 18.13 17.04 17.87 949,168 +0.95(+5.60%)
May 29, 2009 16.93 16.99 16.54 16.92 913,540 +0.43(+2.60%)
May 28, 2009 16.61 16.69 15.96 16.49 707,896 +0.27(+1.67%)
May 27, 2009 16.73 17.12 16.20 16.22 1,502,645 -0.59(-3.49%)
May 26, 2009 15.75 16.88 15.75 16.81 600,344 +0.82(+5.13%)
May 22, 2009 15.93 16.48 15.75 15.99 487,181 +0.22(+1.38%)
May 21, 2009 16.03 16.20 15.34 15.77 766,670 -0.59(-3.59%)
May 20, 2009 16.13 16.90 15.98 16.36 1,160,871 +0.40(+2.50%)
May 19, 2009 15.52 16.49 15.46 15.96 872,630 +0.42(+2.71%)
May 18, 2009 14.86 15.56 14.62 15.53 838,630 +0.87(+5.96%)
May 15, 2009 14.75 15.08 14.47 14.66 841,700 -0.15(-1.02%)
May 14, 2009 14.70 15.15 13.92 14.81 1,015,219 +0.13(+0.87%)
May 13, 2009 15.34 15.72 14.38 14.68 1,313,889 -1.18(-7.45%)
May 12, 2009 16.23 16.28 15.29 15.87 1,100,366 -0.19(-1.17%)
May 11, 2009 16.36 16.36 15.73 16.05 993,438 -0.68(-4.05%)
May 08, 2009 16.51 17.10 16.23 16.73 631,994 +0.48(+2.96%)
May 07, 2009 17.45 17.53 15.90 16.25 863,771 -0.65(-3.83%)
May 06, 2009 17.02 17.49 16.57 16.90 750,565 +0.05(+0.31%)
May 05, 2009 16.87 17.01 16.13 16.84 921,834 -0.07(-0.40%)
May 04, 2009 15.76 16.91 15.76 16.91 870,134 +1.35(+8.66%)
May 01, 2009 15.50 15.89 15.08 15.56 716,817 +0.14(+0.93%)
Apr 30, 2009 15.09 15.94 14.73 15.42 1,053,411 +0.75(+5.14%)
Apr 29, 2009 14.18 14.76 13.73 14.67 1,087,616 +0.67(+4.80%)
Apr 28, 2009 13.47 14.50 13.43 14.00 1,364,151 +0.20(+1.46%)
Apr 27, 2009 14.16 14.50 13.77 13.80 1,274,112 -0.62(-4.30%)
Apr 24, 2009 13.71 14.52 13.59 14.41 878,456 +0.81(+5.92%)
Apr 23, 2009 13.47 13.79 13.33 13.61 1,008,524 +0.16(+1.22%)
Apr 22, 2009 13.10 14.03 12.97 13.44 1,449,509 +0.16(+1.18%)
Apr 21, 2009 12.58 13.50 12.58 13.29 1,353,481 +0.56(+4.40%)
Apr 20, 2009 13.43 13.43 12.57 12.73 989,569 -0.72(-5.38%)
Apr 17, 2009 13.12 13.54 13.07 13.45 724,132 +0.40(+3.03%)
Apr 16, 2009 12.71 13.26 12.38 13.06 896,655 +0.43(+3.43%)
Apr 15, 2009 12.51 12.68 12.12 12.62 584,627 +0.05(+0.42%)
Apr 14, 2009 12.76 13.14 12.50 12.57 882,612 -0.37(-2.83%)
Apr 13, 2009 12.38 13.02 12.21 12.94 762,203 +0.35(+2.79%)
Apr 09, 2009 11.64 12.59 11.64 12.59 831,084 +1.00(+8.63%)
Apr 08, 2009 11.24 11.59 11.08 11.59 496,861 +0.48(+4.30%)
Apr 07, 2009 11.62 11.62 11.09 11.11 840,764 -0.78(-6.53%)
Apr 06, 2009 11.74 11.91 11.52 11.89 618,070 -0.04(-0.38%)
Apr 03, 2009 11.75 12.12 11.51 11.93 694,869 +0.28(+2.37%)
Apr 02, 2009 11.12 11.89 11.04 11.65 825,492 +0.90(+8.32%)
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.