Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 12.50 12.80 11.11 11.11 1,315,109 -1.68(-13.14%)
Nov 28, 2008 12.37 12.92 12.01 12.80 528,158 +0.35(+2.78%)
Nov 26, 2008 10.86 12.46 10.79 12.45 1,337,692 +1.36(+12.26%)
Nov 25, 2008 11.06 11.18 10.48 11.09 1,012,831 +0.18(+1.62%)
Nov 24, 2008 10.52 11.17 10.36 10.91 1,396,990 +0.75(+7.41%)
Nov 21, 2008 9.455 10.16 9.002 10.16 1,374,445 +1.00(+10.90%)
Nov 20, 2008 10.15 10.37 9.002 9.163 1,359,587 -1.15(-11.17%)
Nov 19, 2008 11.71 12.06 10.32 10.32 763,379 -1.44(-12.28%)
Nov 18, 2008 12.00 12.34 11.19 11.76 689,194 -0.19(-1.61%)
Nov 17, 2008 12.16 12.68 11.87 11.95 785,206 -0.31(-2.57%)
Nov 14, 2008 12.35 13.42 12.15 12.27 0 -1.17(-8.69%)
Nov 13, 2008 12.10 13.43 11.30 13.43 1,236,035 +1.49(+12.48%)
Nov 12, 2008 12.98 13.33 11.94 11.94 710,511 -1.24(-9.38%)
Nov 11, 2008 13.24 13.82 12.69 13.18 678,674 -0.31(-2.33%)
Nov 10, 2008 14.06 14.30 13.19 13.49 343,466 -0.12(-0.90%)
Nov 07, 2008 13.12 14.01 13.12 13.62 554,759 +0.62(+4.79%)
Nov 06, 2008 13.72 14.12 13.00 13.00 1,103,601 -0.83(-6.00%)
Nov 05, 2008 15.08 15.30 13.71 13.83 1,112,815 -1.48(-9.68%)
Nov 04, 2008 15.31 15.59 14.99 15.31 1,107,960 +0.48(+3.26%)
Nov 03, 2008 13.89 15.17 13.86 14.82 1,286,539 +0.92(+6.63%)
Oct 31, 2008 13.57 14.32 13.29 13.90 0 +0.15(+1.12%)
Oct 30, 2008 14.27 14.49 13.34 13.75 1,716,492 -0.08(-0.56%)
Oct 29, 2008 14.29 15.10 13.44 13.83 1,661,595 -0.99(-6.69%)
Oct 28, 2008 13.30 15.18 12.55 14.82 2,006,355 +0.95(+6.87%)
Oct 27, 2008 14.85 15.12 13.86 13.86 679,779 -0.89(-6.04%)
Oct 24, 2008 14.03 15.22 13.69 14.75 980,372 -0.57(-3.71%)
Oct 23, 2008 15.41 16.39 14.20 15.32 1,260,083 +0.06(+0.40%)
Oct 22, 2008 16.18 16.59 14.85 15.26 1,107,578 -1.51(-9.02%)
Oct 21, 2008 16.54 17.51 16.00 16.77 822,540 -0.09(-0.55%)
Oct 20, 2008 16.12 16.91 15.75 16.87 859,785 +1.37(+8.82%)
Oct 17, 2008 14.95 16.81 14.76 15.50 0 -0.11(-0.69%)
Oct 16, 2008 13.87 15.68 13.52 15.61 1,932,001 +1.95(+14.29%)
Oct 15, 2008 15.25 15.52 13.64 13.66 1,321,552 -2.35(-14.68%)
Oct 14, 2008 17.33 18.14 15.57 16.01 1,720,492 -1.16(-6.76%)
Oct 13, 2008 15.37 17.17 14.23 17.17 1,142,910 +2.67(+18.38%)
Oct 10, 2008 13.69 15.25 13.06 14.50 2,081,954 -0.11(-0.74%)
Oct 09, 2008 16.53 17.26 14.30 14.61 1,283,888 -1.52(-9.43%)
Oct 08, 2008 15.55 17.19 14.66 16.13 2,029,202 -0.15(-0.90%)
Oct 07, 2008 18.79 19.14 16.13 16.28 1,566,989 -2.20(-11.93%)
Oct 06, 2008 18.13 18.48 16.14 18.48 2,227,390 -0.26(-1.39%)
Oct 03, 2008 18.43 19.59 18.36 18.74 0 +0.72(+4.01%)
Oct 02, 2008 19.42 19.42 17.86 18.02 2,256,400 -1.31(-6.79%)
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.