Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.88 16.91 15.80 16.09 953,865 -0.94(-5.53%)
Oct 29, 2009 16.70 17.44 16.53 17.03 882,623 +0.69(+4.21%)
Oct 28, 2009 17.72 17.73 16.02 16.34 1,605,637 -1.53(-8.56%)
Oct 27, 2009 16.66 18.67 16.37 17.87 1,963,063 +1.52(+9.31%)
Oct 26, 2009 16.66 16.94 15.91 16.35 1,248,065 -0.12(-0.74%)
Oct 23, 2009 16.37 16.59 16.20 16.47 1,561,142 -0.91(-5.24%)
Oct 22, 2009 17.24 17.54 16.62 17.38 891,494 +0.02(+0.09%)
Oct 21, 2009 17.78 18.46 17.34 17.37 1,074,837 -0.52(-2.89%)
Oct 20, 2009 17.71 17.98 17.66 17.88 679,124 -0.61(-3.32%)
Oct 19, 2009 18.18 18.63 17.94 18.50 584,657 +0.51(+2.83%)
Oct 16, 2009 18.44 18.44 17.77 17.99 552,573 -0.70(-3.74%)
Oct 15, 2009 18.60 18.92 18.25 18.69 656,996 -0.05(-0.24%)
Oct 14, 2009 18.16 18.87 18.04 18.73 671,108 +0.90(+5.07%)
Oct 13, 2009 17.44 17.93 17.19 17.83 587,516 -0.08(-0.42%)
Oct 12, 2009 18.36 18.79 17.25 17.91 552,948 -0.27(-1.46%)
Oct 09, 2009 18.44 18.67 17.85 18.17 514,352 -0.43(-2.29%)
Oct 08, 2009 18.29 18.95 18.12 18.60 783,661 +0.51(+2.81%)
Oct 07, 2009 17.91 18.19 17.70 18.09 568,153 +0.07(+0.38%)
Oct 06, 2009 18.16 18.47 17.91 18.02 824,058 +0.16(+0.89%)
Oct 05, 2009 16.95 17.90 16.95 17.86 570,656 +0.96(+5.66%)
Oct 02, 2009 16.84 17.34 16.66 16.90 492,325 -0.27(-1.59%)
Oct 01, 2009 17.59 17.70 17.18 17.18 719,248 -0.58(-3.25%)
Sep 30, 2009 18.27 18.33 17.55 17.75 928,921 -0.43(-2.34%)
Sep 29, 2009 18.33 18.67 18.07 18.18 918,871 -0.26(-1.40%)
Sep 28, 2009 18.20 18.54 17.98 18.44 423,073 +0.29(+1.59%)
Sep 25, 2009 18.57 18.73 18.02 18.15 785,336 -0.43(-2.29%)
Sep 24, 2009 19.21 19.48 18.44 18.57 1,158,108 -0.55(-2.86%)
Sep 23, 2009 19.24 19.82 19.07 19.12 840,207 -0.10(-0.51%)
Sep 22, 2009 18.76 19.57 18.76 19.22 679,539 +0.68(+3.69%)
Sep 21, 2009 18.73 18.85 18.00 18.54 754,090 -0.52(-2.71%)
Sep 18, 2009 19.38 19.38 18.49 19.05 1,151,779 -0.22(-1.14%)
Sep 17, 2009 19.42 19.96 19.12 19.27 680,689 +0.14(+0.71%)
Sep 16, 2009 18.93 19.83 18.63 19.13 1,008,794 +0.43(+2.31%)
Sep 15, 2009 18.40 19.01 18.07 18.70 922,236 +0.24(+1.27%)
Sep 14, 2009 17.57 18.52 17.23 18.47 798,592 +0.56(+3.14%)
Sep 11, 2009 17.91 18.33 17.84 17.91 859,783 -0.03(-0.17%)
Sep 10, 2009 17.07 18.03 16.70 17.94 802,140 +1.02(+6.01%)
Sep 09, 2009 17.31 17.31 16.68 16.92 508,304 -0.21(-1.24%)
Sep 08, 2009 16.28 17.26 16.27 17.13 978,181 +1.25(+7.89%)
Sep 04, 2009 15.64 15.90 15.37 15.88 478,632 +0.29(+1.85%)
Sep 03, 2009 15.63 15.83 15.19 15.59 516,945 +0.28(+1.83%)
Sep 02, 2009 15.23 15.64 15.13 15.31 444,489 -0.03(-0.20%)
Sep 01, 2009 16.10 16.62 15.26 15.34 886,515 -0.83(-5.16%)
Aug 31, 2009 16.25 16.37 15.86 16.17 819,708 -0.33(-2.02%)
Aug 28, 2009 16.57 16.70 15.95 16.51 1,016,550 +0.36(+2.26%)
Aug 27, 2009 15.21 16.14 14.93 16.14 1,725,131 +1.11(+7.41%)
Aug 26, 2009 14.71 15.09 14.49 15.03 672,807 +0.25(+1.68%)
Aug 25, 2009 15.32 15.42 14.74 14.78 890,004 -0.45(-2.96%)
Aug 24, 2009 15.02 15.47 14.97 15.23 910,633 +0.35(+2.38%)
Aug 21, 2009 14.50 14.99 14.41 14.88 744,712 +0.59(+4.11%)
Aug 20, 2009 14.07 14.42 13.99 14.29 381,489 +0.20(+1.44%)
Aug 19, 2009 13.55 14.29 13.44 14.09 488,187 +0.27(+1.96%)
Aug 18, 2009 13.68 14.01 13.57 13.82 404,843 +0.23(+1.72%)
Aug 17, 2009 14.16 14.16 13.47 13.59 703,982 -0.90(-6.19%)
Aug 14, 2009 14.74 14.74 14.20 14.48 502,159 -0.23(-1.59%)
Aug 13, 2009 14.59 14.90 14.52 14.71 540,234 +0.30(+2.09%)
Aug 12, 2009 13.92 14.72 13.92 14.41 619,070 +0.28(+1.97%)
Aug 11, 2009 14.14 14.38 13.83 14.13 660,674 -0.29(-1.98%)
Aug 10, 2009 14.71 14.87 14.22 14.42 551,785 -0.44(-2.99%)
Aug 07, 2009 14.76 15.05 14.43 14.86 742,179 +0.42(+2.92%)
Aug 06, 2009 14.69 14.77 14.19 14.44 922,930 -0.13(-0.88%)
Aug 05, 2009 14.40 14.76 14.30 14.57 1,043,473 -0.02(-0.15%)
Aug 04, 2009 14.47 14.62 14.20 14.59 1,514,520 +0.04(+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.