Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.22 30.97 29.71 30.22 637,191 -0.71(-2.29%)
May 27, 2010 30.04 30.93 29.89 30.93 735,833 +1.78(+6.10%)
May 26, 2010 29.81 30.46 28.85 29.15 808,691 -0.17(-0.58%)
May 25, 2010 27.56 29.37 26.90 29.32 1,277,722 +0.49(+1.70%)
May 24, 2010 28.42 30.27 28.09 28.83 1,262,388 +0.61(+2.17%)
May 21, 2010 26.05 28.64 25.64 28.22 1,263,592 +1.45(+5.43%)
May 20, 2010 27.72 28.08 26.74 26.76 1,014,056 -2.02(-7.02%)
May 19, 2010 28.69 29.36 27.84 28.78 813,611 -0.18(-0.62%)
May 18, 2010 29.76 30.17 28.87 28.96 1,099,977 -0.21(-0.72%)
May 17, 2010 30.56 30.56 28.53 29.17 1,237,815 -1.23(-4.04%)
May 14, 2010 30.40 31.60 29.75 30.40 787,880 -1.58(-4.93%)
May 13, 2010 32.11 33.41 31.67 31.97 664,010 -0.14(-0.44%)
May 12, 2010 30.97 32.22 30.86 32.11 654,073 +1.29(+4.18%)
May 11, 2010 31.56 31.77 30.75 30.83 798,597 -0.80(-2.53%)
May 10, 2010 31.72 31.77 31.07 31.63 1,057,915 +1.76(+5.90%)
May 07, 2010 28.95 30.38 27.76 29.86 2,063,297 +0.85(+2.95%)
May 06, 2010 29.23 31.03 26.80 29.01 1,423,901 -0.06(-0.21%)
May 05, 2010 29.09 29.92 29.05 29.07 1,088,930 -0.91(-3.03%)
May 04, 2010 30.07 30.31 29.21 29.98 909,093 -0.90(-2.92%)
May 03, 2010 30.66 31.21 29.92 30.88 723,222 +0.38(+1.25%)
Apr 30, 2010 31.56 31.72 30.44 30.50 573,562 -0.94(-2.99%)
Apr 29, 2010 31.28 31.83 31.05 31.44 864,626 +0.61(+1.96%)
Apr 28, 2010 31.05 31.29 30.10 30.83 946,032 +0.15(+0.50%)
Apr 27, 2010 32.92 32.98 30.63 30.68 1,240,840 -2.03(-6.22%)
Apr 26, 2010 33.14 33.43 32.45 32.71 791,836 -0.16(-0.49%)
Apr 23, 2010 32.24 32.94 32.16 32.87 632,359 +0.74(+2.31%)
Apr 22, 2010 30.76 32.27 30.73 32.13 893,024 +0.76(+2.42%)
Apr 21, 2010 30.80 31.64 30.38 31.37 1,143,752 +2.04(+6.96%)
Apr 20, 2010 28.73 29.40 28.42 29.33 671,146 +0.77(+2.71%)
Apr 19, 2010 29.63 29.79 28.02 28.56 960,614 -1.35(-4.50%)
Apr 16, 2010 30.40 30.89 29.69 29.91 934,597 -0.83(-2.69%)
Apr 15, 2010 30.95 31.43 30.66 30.73 552,217 -0.39(-1.24%)
Apr 14, 2010 30.34 31.51 30.04 31.12 878,670 +1.07(+3.58%)
Apr 13, 2010 29.62 30.16 29.30 30.04 583,046 +0.43(+1.44%)
Apr 12, 2010 30.09 30.24 29.41 29.62 650,129 -0.25(-0.83%)
Apr 09, 2010 29.85 30.23 29.43 29.87 393,423 +0.10(+0.34%)
Apr 08, 2010 29.36 29.90 29.02 29.77 586,847 +0.14(+0.47%)
Apr 07, 2010 29.46 29.83 29.22 29.63 840,757 -0.10(-0.34%)
Apr 06, 2010 29.05 29.84 28.89 29.73 885,676 +0.66(+2.26%)
Apr 05, 2010 29.04 29.43 28.80 29.07 662,589 +0.25(+0.86%)
Apr 01, 2010 28.87 28.82 28.82 28.82 483,221 +0.53(+1.86%)
Mar 31, 2010 28.87 30.01 28.13 28.30 1,133,687 +0.32(+1.13%)
Mar 30, 2010 28.33 28.65 27.45 27.98 515,674 -0.26(-0.93%)
Mar 29, 2010 27.68 28.41 27.55 28.24 928,267 +0.96(+3.51%)
Mar 26, 2010 26.65 27.45 26.36 27.28 773,413 +0.89(+3.37%)
Mar 25, 2010 27.64 27.83 26.29 26.40 770,963 -0.93(-3.40%)
Mar 24, 2010 27.90 28.03 27.17 27.32 865,852 -0.87(-3.07%)
Mar 23, 2010 27.10 28.27 26.83 28.19 939,490 +1.06(+3.90%)
Mar 22, 2010 26.87 27.41 26.68 27.13 913,461 -0.09(-0.34%)
Mar 19, 2010 26.54 27.55 26.48 27.22 2,033,958 +0.87(+3.32%)
Mar 18, 2010 27.08 27.18 26.29 26.35 608,283 -0.87(-3.18%)
Mar 17, 2010 27.18 27.73 27.16 27.21 488,142 +0.17(+0.63%)
Mar 16, 2010 26.26 27.15 26.16 27.04 638,319 +0.94(+3.61%)
Mar 15, 2010 25.93 26.14 25.83 26.10 715,544 -0.76(-2.82%)
Mar 12, 2010 26.00 26.94 25.86 26.86 959,604 +1.04(+4.01%)
Mar 11, 2010 25.29 26.16 24.92 25.82 632,775 +0.36(+1.43%)
Mar 10, 2010 25.45 25.93 25.02 25.46 495,677 -0.03(-0.12%)
Mar 09, 2010 25.25 25.80 25.25 25.49 488,203 -0.02(-0.06%)
Mar 08, 2010 25.27 25.54 24.99 25.51 414,053 +0.22(+0.89%)
Mar 05, 2010 25.00 25.40 24.89 25.28 491,473 +0.57(+2.32%)
Mar 04, 2010 24.86 25.21 24.47 24.71 315,299 -0.05(-0.22%)
Mar 03, 2010 24.40 25.47 24.40 24.76 541,078 +0.29(+1.20%)
Mar 02, 2010 24.15 24.90 24.04 24.47 471,578 +0.47(+1.97%)
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.