Carpenter Technology Corp (NY: CRS )

42.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.06 22.10 20.65 21.03 729,738 -1.23(-5.53%)
Oct 29, 2009 21.83 22.80 21.61 22.26 675,235 +0.90(+4.21%)
Oct 28, 2009 23.16 23.18 20.94 21.36 1,228,364 -2.00(-8.56%)
Oct 27, 2009 21.78 24.40 21.40 23.36 1,501,807 +1.99(+9.31%)
Oct 26, 2009 21.78 22.14 20.80 21.37 954,810 -0.16(-0.74%)
Oct 23, 2009 21.40 21.69 21.18 21.53 1,194,324 -1.37(-5.98%)
Oct 22, 2009 22.71 23.11 21.90 22.90 676,661 +0.02(+0.09%)
Oct 21, 2009 23.42 24.32 22.84 22.88 815,822 -0.68(-2.89%)
Oct 20, 2009 23.33 23.69 23.27 23.56 515,468 -0.81(-3.32%)
Oct 19, 2009 23.95 24.55 23.64 24.37 443,766 +0.67(+2.83%)
Oct 16, 2009 24.29 24.29 23.41 23.70 419,414 -0.92(-3.74%)
Oct 15, 2009 24.51 24.93 24.04 24.62 498,673 -0.06(-0.24%)
Oct 14, 2009 23.92 24.86 23.77 24.68 509,384 +1.19(+5.07%)
Oct 13, 2009 22.98 23.62 22.65 23.49 445,936 -0.10(-0.42%)
Oct 12, 2009 24.19 24.75 22.73 23.59 419,698 -0.35(-1.46%)
Oct 09, 2009 24.30 24.60 23.52 23.94 390,403 -0.56(-2.29%)
Oct 08, 2009 24.10 24.96 23.87 24.50 594,814 +0.67(+2.81%)
Oct 07, 2009 23.59 23.96 23.32 23.83 431,239 +0.09(+0.38%)
Oct 06, 2009 23.93 24.33 23.60 23.74 625,476 +0.21(+0.89%)
Oct 05, 2009 22.33 23.58 22.33 23.53 433,139 +1.26(+5.66%)
Oct 02, 2009 22.18 22.85 21.95 22.27 373,684 -0.36(-1.59%)
Oct 01, 2009 23.18 23.32 22.63 22.63 545,923 -0.76(-3.25%)
Sep 30, 2009 24.07 24.15 23.12 23.39 705,069 -0.56(-2.34%)
Sep 29, 2009 24.15 24.60 23.81 23.95 697,441 -0.34(-1.40%)
Sep 28, 2009 23.98 24.43 23.69 24.29 321,121 +0.38(+1.59%)
Sep 25, 2009 24.46 24.68 23.74 23.91 596,085 -0.56(-2.29%)
Sep 24, 2009 25.31 25.66 24.29 24.47 879,026 -0.72(-2.86%)
Sep 23, 2009 25.35 26.11 25.13 25.19 637,733 -0.13(-0.51%)
Sep 22, 2009 24.71 25.78 24.71 25.32 515,783 +0.90(+3.69%)
Sep 21, 2009 24.67 24.84 23.71 24.42 572,369 -0.68(-2.71%)
Sep 18, 2009 25.53 25.53 24.36 25.10 874,222 -0.29(-1.14%)
Sep 17, 2009 25.59 26.30 25.19 25.39 516,656 +0.18(+0.71%)
Sep 16, 2009 24.94 26.12 24.54 25.21 765,694 +0.57(+2.31%)
Sep 15, 2009 24.24 25.04 23.81 24.64 699,995 +0.31(+1.27%)
Sep 14, 2009 23.15 24.40 22.70 24.33 606,147 +0.74(+3.14%)
Sep 11, 2009 23.60 24.15 23.50 23.59 652,592 -0.04(-0.17%)
Sep 10, 2009 22.49 23.75 22.00 23.63 608,840 +1.34(+6.01%)
Sep 09, 2009 22.80 22.80 21.97 22.29 385,813 -0.28(-1.24%)
Sep 08, 2009 21.45 22.74 21.43 22.57 742,458 +1.65(+7.89%)
Sep 04, 2009 20.61 20.95 20.25 20.92 363,291 +0.38(+1.85%)
Sep 03, 2009 20.59 20.85 20.01 20.54 392,371 +0.37(+1.83%)
Sep 02, 2009 20.06 20.60 19.94 20.17 337,376 -0.04(-0.20%)
Sep 01, 2009 21.21 21.90 20.10 20.21 672,882 -1.10(-5.16%)
Aug 31, 2009 21.41 21.57 20.90 21.31 622,174 -0.44(-2.02%)
Aug 28, 2009 21.83 22.00 21.01 21.75 771,581 +0.30(+1.40%)
Aug 27, 2009 20.21 21.45 19.83 21.45 1,298,419 +1.48(+7.41%)
Aug 26, 2009 19.55 20.05 19.25 19.97 506,388 +0.33(+1.68%)
Aug 25, 2009 20.36 20.49 19.58 19.64 669,861 -0.60(-2.96%)
Aug 24, 2009 19.96 20.55 19.89 20.24 685,388 +0.47(+2.38%)
Aug 21, 2009 19.27 19.91 19.14 19.77 560,507 +0.78(+4.11%)
Aug 20, 2009 18.70 19.16 18.59 18.99 287,128 +0.27(+1.44%)
Aug 19, 2009 18.00 18.98 17.86 18.72 367,434 +0.36(+1.96%)
Aug 18, 2009 18.18 18.62 18.03 18.36 304,705 +0.31(+1.72%)
Aug 17, 2009 18.81 18.81 17.90 18.05 529,852 -1.19(-6.19%)
Aug 14, 2009 19.59 19.59 18.86 19.24 377,950 -0.31(-1.59%)
Aug 13, 2009 19.39 19.80 19.29 19.55 406,607 +0.40(+2.09%)
Aug 12, 2009 18.50 19.56 18.50 19.15 465,943 +0.37(+1.97%)
Aug 11, 2009 18.79 19.11 18.38 18.78 497,256 -0.38(-1.98%)
Aug 10, 2009 19.55 19.76 18.89 19.16 415,301 -0.59(-2.99%)
Aug 07, 2009 19.61 19.99 19.17 19.75 558,601 +0.56(+2.92%)
Aug 06, 2009 19.52 19.63 18.85 19.19 694,643 -0.17(-0.88%)
Aug 05, 2009 19.13 19.61 19.00 19.36 785,370 -0.03(-0.15%)
Aug 04, 2009 19.22 19.42 18.86 19.39 1,139,903 +0.05(+0.26%)
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.