Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.29 10.85 10.07 10.52 0 +0.05(+0.44%)
Feb 26, 2009 10.76 11.00 10.44 10.48 556,645 -0.09(-0.87%)
Feb 25, 2009 11.09 11.28 10.48 10.57 652,757 -0.61(-5.49%)
Feb 24, 2009 10.68 11.28 10.52 11.18 831,038 +0.68(+6.51%)
Feb 23, 2009 11.92 11.92 10.47 10.50 749,427 -1.24(-10.60%)
Feb 20, 2009 11.47 11.83 11.16 11.74 893,539 +0.00(+0.00%)
Feb 19, 2009 12.23 12.44 11.68 11.74 667,603 -0.33(-2.73%)
Feb 18, 2009 12.14 12.48 11.71 12.07 1,182,233 -0.04(-0.32%)
Feb 17, 2009 12.41 12.41 11.75 12.11 1,235,499 -0.62(-4.89%)
Feb 13, 2009 12.81 13.07 12.53 12.73 664,845 -0.10(-0.78%)
Feb 12, 2009 12.37 12.88 12.17 12.83 723,003 +0.15(+1.15%)
Feb 11, 2009 12.96 13.44 12.31 12.69 822,278 -0.15(-1.14%)
Feb 10, 2009 13.98 14.23 12.71 12.83 742,776 -1.31(-9.28%)
Feb 09, 2009 13.95 14.50 13.49 14.15 941,437 -0.16(-1.13%)
Feb 06, 2009 13.53 14.49 13.53 14.31 699,705 +0.78(+5.73%)
Feb 05, 2009 13.07 13.83 12.70 13.53 643,124 +0.41(+3.16%)
Feb 04, 2009 13.10 13.61 13.03 13.12 603,164 +0.16(+1.24%)
Feb 03, 2009 12.56 13.29 12.40 12.96 968,011 +0.51(+4.14%)
Feb 02, 2009 12.45 12.81 12.10 12.44 1,026,380 -0.23(-1.82%)
Jan 30, 2009 13.54 13.71 12.53 12.67 0 -0.82(-6.09%)
Jan 29, 2009 13.92 13.93 13.34 13.49 981,953 -0.77(-5.38%)
Jan 28, 2009 14.61 14.71 13.41 14.26 1,445,367 -0.47(-3.18%)
Jan 27, 2009 15.17 15.52 14.23 14.73 1,502,445 +1.24(+9.23%)
Jan 26, 2009 13.87 14.62 13.37 13.49 907,485 -0.35(-2.55%)
Jan 23, 2009 13.24 14.35 13.00 13.84 717,212 +0.22(+1.64%)
Jan 22, 2009 13.79 13.96 13.04 13.62 1,149,297 -0.42(-3.01%)
Jan 21, 2009 13.98 14.12 13.18 14.04 1,403,654 +0.31(+2.29%)
Jan 20, 2009 14.84 14.86 13.57 13.73 852,170 -1.23(-8.22%)
Jan 16, 2009 15.51 15.51 14.13 14.95 732,684 +0.04(+0.26%)
Jan 15, 2009 14.55 15.11 13.61 14.92 637,743 +0.41(+2.81%)
Jan 14, 2009 15.39 15.47 14.36 14.51 533,661 -1.22(-7.76%)
Jan 13, 2009 15.25 15.90 15.13 15.73 483,007 +0.36(+2.35%)
Jan 12, 2009 15.97 16.19 15.22 15.37 649,863 -0.96(-5.88%)
Jan 09, 2009 17.72 17.81 16.31 16.33 832,258 -1.31(-7.40%)
Jan 08, 2009 17.02 17.75 16.60 17.63 863,294 +0.48(+2.78%)
Jan 07, 2009 18.26 18.26 17.14 17.16 1,135,223 -1.19(-6.49%)
Jan 06, 2009 17.25 18.60 17.02 18.35 943,818 +1.44(+8.49%)
Jan 05, 2009 16.87 17.43 16.23 16.91 814,056 +0.07(+0.41%)
Jan 02, 2009 15.91 16.92 15.78 16.84 0 +1.07(+6.77%)
Jan 01, 2009 15.71 16.03 15.26 15.78 0 +0.00(+0.00%)
Dec 31, 2008 15.71 16.03 15.26 15.78 542,277 +0.15(+0.93%)
Dec 30, 2008 15.14 15.65 14.65 15.63 580,989 +0.71(+4.73%)
Dec 29, 2008 14.93 15.05 14.44 14.92 577,073 -0.02(-0.15%)
Dec 26, 2008 14.39 14.99 14.12 14.95 303,386 +0.74(+5.19%)
Dec 24, 2008 14.28 14.44 13.84 14.21 349,546 +0.00(+0.00%)
Dec 23, 2008 14.32 14.32 13.45 14.21 800,867 +0.42(+3.06%)
Dec 22, 2008 15.05 15.05 13.36 13.79 622,400 -0.97(-6.56%)
Dec 19, 2008 15.07 15.82 14.25 14.75 1,261,361 -0.23(-1.54%)
Dec 18, 2008 15.78 15.78 14.71 14.98 1,172,204 -0.78(-4.92%)
Dec 17, 2008 14.64 15.87 14.49 15.76 949,579 +0.81(+5.45%)
Dec 16, 2008 13.84 15.23 13.84 14.95 785,162 +1.31(+9.57%)
Dec 15, 2008 14.92 15.02 13.42 13.64 775,668 -1.04(-7.06%)
Dec 12, 2008 13.69 14.95 13.24 14.68 0 +0.58(+4.14%)
Dec 11, 2008 14.43 15.22 13.83 14.09 839,980 -0.88(-5.85%)
Dec 10, 2008 14.01 14.98 13.87 14.97 1,218,516 +1.18(+8.52%)
Dec 09, 2008 13.03 14.30 12.93 13.79 1,210,734 +0.49(+3.69%)
Dec 08, 2008 12.01 13.49 12.01 13.30 880,864 +1.70(+14.63%)
Dec 05, 2008 11.47 11.66 10.91 11.61 1,100,378 +0.01(+0.07%)
Dec 04, 2008 11.40 12.13 11.21 11.60 826,527 -0.05(-0.40%)
Dec 03, 2008 11.20 11.83 11.02 11.64 836,379 -0.35(-2.88%)
Dec 02, 2008 11.52 12.03 11.33 11.99 989,515 +0.88(+7.88%)
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.