Carpenter Technology Corp (NY: CRS )

42.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.89 26.95 26.95 26.95 300,800 -0.84(-3.02%)
Dec 30, 2009 27.35 28.16 27.35 27.79 371,722 +0.16(+0.58%)
Dec 29, 2009 27.66 27.91 27.37 27.63 270,589 +0.18(+0.66%)
Dec 28, 2009 28.00 28.22 27.33 27.45 312,662 -0.45(-1.61%)
Dec 24, 2009 27.95 28.17 27.67 27.90 130,566 +0.12(+0.43%)
Dec 23, 2009 26.74 27.95 26.68 27.78 370,954 +0.94(+3.50%)
Dec 22, 2009 26.21 26.93 25.49 26.84 491,798 +0.74(+2.84%)
Dec 21, 2009 25.74 26.29 25.67 26.10 315,274 +0.66(+2.59%)
Dec 18, 2009 25.61 26.29 24.86 25.44 850,155 +0.10(+0.39%)
Dec 17, 2009 24.90 25.64 24.48 25.34 362,325 -0.25(-0.98%)
Dec 16, 2009 26.13 26.50 25.23 25.59 595,727 -0.39(-1.50%)
Dec 15, 2009 26.20 26.54 25.88 25.98 558,984 -0.57(-2.15%)
Dec 14, 2009 26.86 27.05 26.48 26.55 535,634 +0.48(+1.84%)
Dec 11, 2009 25.70 26.44 25.37 26.07 583,545 +0.65(+2.56%)
Dec 10, 2009 25.48 26.25 25.29 25.42 492,361 +0.16(+0.63%)
Dec 09, 2009 24.30 25.48 23.85 25.26 549,837 +0.85(+3.48%)
Dec 08, 2009 24.30 25.00 23.74 24.41 680,054 -0.08(-0.33%)
Dec 07, 2009 23.51 24.67 23.35 24.49 511,480 +0.87(+3.68%)
Dec 04, 2009 23.64 24.54 22.56 23.62 665,823 +0.23(+0.98%)
Dec 03, 2009 23.99 24.00 23.02 23.39 415,183 -0.41(-1.72%)
Dec 02, 2009 23.56 23.95 23.32 23.80 565,943 +0.25(+1.06%)
Dec 01, 2009 23.52 24.09 23.38 23.55 491,699 +0.37(+1.60%)
Nov 30, 2009 23.66 23.77 22.80 23.18 678,579 -0.42(-1.78%)
Nov 27, 2009 23.38 23.89 23.26 23.60 242,309 -1.09(-4.41%)
Nov 25, 2009 24.56 24.73 24.29 24.69 442,232 +0.28(+1.15%)
Nov 24, 2009 24.19 24.48 23.77 24.41 346,422 +0.22(+0.91%)
Nov 23, 2009 24.45 25.30 24.06 24.19 405,092 +0.28(+1.17%)
Nov 20, 2009 23.90 24.02 23.00 23.91 389,069 -0.10(-0.42%)
Nov 19, 2009 24.04 24.18 23.13 24.01 499,686 -0.31(-1.27%)
Nov 18, 2009 24.02 24.81 23.94 24.32 670,868 +0.39(+1.63%)
Nov 17, 2009 23.58 23.98 23.50 23.93 418,684 +0.15(+0.63%)
Nov 16, 2009 22.57 23.98 22.47 23.78 584,344 +1.51(+6.78%)
Nov 13, 2009 22.20 22.55 21.79 22.27 443,505 +0.25(+1.14%)
Nov 12, 2009 22.84 23.00 21.81 22.02 328,196 -0.89(-3.88%)
Nov 11, 2009 22.93 23.43 22.50 22.91 372,518 +0.29(+1.28%)
Nov 10, 2009 22.80 23.23 22.25 22.62 301,507 -0.37(-1.61%)
Nov 09, 2009 22.63 23.21 22.51 22.99 443,800 +0.70(+3.14%)
Nov 06, 2009 21.97 22.99 21.72 22.29 338,708 +0.12(+0.54%)
Nov 05, 2009 21.33 22.21 21.07 22.17 669,147 +1.05(+4.97%)
Nov 04, 2009 21.56 22.02 20.97 21.12 663,543 -0.24(-1.12%)
Nov 03, 2009 20.43 21.56 20.12 21.36 582,882 +0.53(+2.54%)
Nov 02, 2009 21.15 21.97 20.13 20.83 797,371 -0.20(-0.95%)
Oct 30, 2009 22.06 22.10 20.65 21.03 729,738 -1.23(-5.53%)
Oct 29, 2009 21.83 22.80 21.61 22.26 675,235 +0.90(+4.21%)
Oct 28, 2009 23.16 23.18 20.94 21.36 1,228,364 -2.00(-8.56%)
Oct 27, 2009 21.78 24.40 21.40 23.36 1,501,807 +1.99(+9.31%)
Oct 26, 2009 21.78 22.14 20.80 21.37 954,810 -0.16(-0.74%)
Oct 23, 2009 21.40 21.69 21.18 21.53 1,194,324 -1.37(-5.98%)
Oct 22, 2009 22.71 23.11 21.90 22.90 676,661 +0.02(+0.09%)
Oct 21, 2009 23.42 24.32 22.84 22.88 815,822 -0.68(-2.89%)
Oct 20, 2009 23.33 23.69 23.27 23.56 515,468 -0.81(-3.32%)
Oct 19, 2009 23.95 24.55 23.64 24.37 443,766 +0.67(+2.83%)
Oct 16, 2009 24.29 24.29 23.41 23.70 419,414 -0.92(-3.74%)
Oct 15, 2009 24.51 24.93 24.04 24.62 498,673 -0.06(-0.24%)
Oct 14, 2009 23.92 24.86 23.77 24.68 509,384 +1.19(+5.07%)
Oct 13, 2009 22.98 23.62 22.65 23.49 445,936 -0.10(-0.42%)
Oct 12, 2009 24.19 24.75 22.73 23.59 419,698 -0.35(-1.46%)
Oct 09, 2009 24.30 24.60 23.52 23.94 390,403 -0.56(-2.29%)
Oct 08, 2009 24.10 24.96 23.87 24.50 594,814 +0.67(+2.81%)
Oct 07, 2009 23.59 23.96 23.32 23.83 431,239 +0.09(+0.38%)
Oct 06, 2009 23.93 24.33 23.60 23.74 625,476 +0.21(+0.89%)
Oct 05, 2009 22.33 23.58 22.33 23.53 433,139 +1.26(+5.66%)
Oct 02, 2009 22.18 22.85 21.95 22.27 373,684 -0.36(-1.59%)
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.