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 (%)
Jan 30, 2009 13.15 13.32 12.17 12.31 0 -0.66(-5.12%)
Jan 29, 2009 13.38 13.40 12.83 12.97 1,021,337 -0.74(-5.38%)
Jan 28, 2009 14.05 14.14 12.89 13.71 1,503,338 -0.45(-3.18%)
Jan 27, 2009 14.58 14.92 13.68 14.16 1,562,705 +1.20(+9.23%)
Jan 26, 2009 13.34 14.05 12.86 12.97 943,883 -0.34(-2.55%)
Jan 23, 2009 12.73 13.79 12.50 13.31 745,978 +0.21(+1.64%)
Jan 22, 2009 13.26 13.43 12.54 13.09 1,195,393 -0.41(-3.01%)
Jan 21, 2009 13.44 13.58 12.67 13.50 1,459,952 +0.30(+2.29%)
Jan 20, 2009 14.27 14.29 13.05 13.20 886,349 -1.18(-8.22%)
Jan 16, 2009 14.91 14.91 13.59 14.38 762,070 +0.04(+0.26%)
Jan 15, 2009 13.99 14.53 13.09 14.34 663,321 +0.39(+2.81%)
Jan 14, 2009 14.80 14.87 13.81 13.95 555,065 -1.17(-7.76%)
Jan 13, 2009 14.66 15.29 14.55 15.12 502,379 +0.35(+2.35%)
Jan 12, 2009 15.35 15.57 14.64 14.78 675,928 -0.92(-5.88%)
Jan 09, 2009 17.04 17.12 15.68 15.70 865,638 -1.26(-7.40%)
Jan 08, 2009 16.36 17.07 15.96 16.95 897,919 +0.46(+2.78%)
Jan 07, 2009 17.55 17.55 16.48 16.50 1,180,754 -1.14(-6.49%)
Jan 06, 2009 16.59 17.89 16.36 17.64 981,673 +1.38(+8.49%)
Jan 05, 2009 16.22 16.76 15.60 16.26 846,707 +0.07(+0.41%)
Jan 02, 2009 15.30 16.27 15.18 16.19 0 +1.03(+6.77%)
Jan 01, 2009 15.10 15.41 14.67 15.17 0 +0.00(+0.00%)
Dec 31, 2008 15.10 15.41 14.67 15.17 564,027 +0.14(+0.93%)
Dec 30, 2008 14.55 15.04 14.08 15.03 604,291 +0.68(+4.74%)
Dec 29, 2008 14.36 14.47 13.88 14.35 600,218 -0.02(-0.15%)
Dec 26, 2008 13.83 14.41 13.58 14.37 315,554 +0.71(+5.19%)
Dec 24, 2008 13.73 13.88 13.31 13.66 363,566 +0.00(+0.00%)
Dec 23, 2008 13.76 13.76 12.93 13.66 832,989 +0.41(+3.06%)
Dec 22, 2008 14.47 14.47 12.85 13.26 647,364 -0.93(-6.56%)
Dec 19, 2008 14.49 15.21 13.70 14.19 1,311,952 -0.22(-1.54%)
Dec 18, 2008 15.17 15.17 14.14 14.41 1,219,219 -0.75(-4.92%)
Dec 17, 2008 14.07 15.26 13.93 15.15 987,665 +0.78(+5.45%)
Dec 16, 2008 13.31 14.64 13.31 14.37 816,653 +1.26(+9.57%)
Dec 15, 2008 14.34 14.44 12.90 13.11 806,778 -1.00(-7.06%)
Dec 12, 2008 13.16 14.38 12.73 14.11 0 +0.56(+4.14%)
Dec 11, 2008 13.88 14.63 13.30 13.55 873,670 -0.84(-5.85%)
Dec 10, 2008 13.47 14.41 13.34 14.39 1,267,388 +1.13(+8.52%)
Dec 09, 2008 12.53 13.75 12.44 13.26 1,259,294 +0.47(+3.70%)
Dec 08, 2008 11.55 12.97 11.55 12.79 916,194 +1.63(+14.63%)
Dec 05, 2008 11.03 11.21 10.49 11.16 1,144,512 +0.01(+0.07%)
Dec 04, 2008 10.96 11.66 10.77 11.15 859,677 -0.04(-0.40%)
Dec 03, 2008 10.77 11.37 10.60 11.19 869,924 -0.33(-2.88%)
Dec 02, 2008 11.08 11.56 10.89 11.53 1,029,202 +0.84(+7.88%)
Dec 01, 2008 12.02 12.30 10.68 10.69 1,367,855 -1.62(-13.15%)
Nov 28, 2008 11.89 12.42 11.55 12.30 549,341 +0.33(+2.78%)
Nov 26, 2008 10.44 11.98 10.38 11.97 1,391,344 +1.31(+12.26%)
Nov 25, 2008 10.63 10.75 10.08 10.66 1,053,454 +0.17(+1.62%)
Nov 24, 2008 10.12 10.74 9.962 10.49 1,453,020 +0.72(+7.41%)
Nov 21, 2008 9.090 9.770 8.655 9.770 1,429,571 +0.96(+10.90%)
Nov 20, 2008 9.755 9.969 8.655 8.810 1,414,117 -1.11(-11.17%)
Nov 19, 2008 11.26 11.59 9.917 9.917 793,996 -1.39(-12.28%)
Nov 18, 2008 11.54 11.86 10.76 11.31 716,836 -0.18(-1.61%)
Nov 17, 2008 11.69 12.19 11.42 11.49 816,699 -0.30(-2.57%)
Nov 14, 2008 11.87 12.90 11.68 11.79 0 -1.12(-8.69%)
Nov 13, 2008 11.63 12.92 10.86 12.92 1,285,610 +1.43(+12.48%)
Nov 12, 2008 12.48 12.81 11.48 11.48 739,008 -1.19(-9.38%)
Nov 11, 2008 12.73 13.28 12.20 12.67 705,894 -0.30(-2.33%)
Nov 10, 2008 13.51 13.75 12.68 12.97 357,242 -0.12(-0.90%)
Nov 07, 2008 12.61 13.47 12.61 13.09 577,010 +0.60(+4.79%)
Nov 06, 2008 13.19 13.57 12.49 12.49 1,147,864 -0.80(-6.00%)
Nov 05, 2008 14.50 14.71 13.18 13.29 1,157,447 -1.43(-9.68%)
Nov 04, 2008 14.72 14.99 14.41 14.72 1,152,398 +0.47(+3.26%)
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.