Skip to main content

Carpenter Technology Corp (NY: CRS )

147.04 +3.73 (+2.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.73 23.10 22.36 23.00 485,161 +0.15(+0.67%)
Feb 25, 2010 22.12 22.97 21.82 22.85 597,482 +0.28(+1.23%)
Feb 24, 2010 23.05 23.31 22.38 22.57 656,385 -0.44(-1.91%)
Feb 23, 2010 23.49 23.80 22.71 23.01 523,230 -0.72(-3.02%)
Feb 22, 2010 24.29 24.29 23.55 23.73 608,188 -0.21(-0.87%)
Feb 19, 2010 23.66 24.33 23.40 23.93 422,156 +0.17(+0.71%)
Feb 18, 2010 23.22 23.87 23.20 23.76 575,576 +0.49(+2.12%)
Feb 17, 2010 23.42 23.65 23.13 23.27 893,623 -0.12(-0.49%)
Feb 16, 2010 22.14 23.39 21.90 23.39 745,719 +1.69(+7.81%)
Feb 12, 2010 21.36 21.69 21.69 21.69 720,957 -0.05(-0.21%)
Feb 11, 2010 21.11 22.13 21.03 21.74 739,842 +0.78(+3.71%)
Feb 10, 2010 21.51 21.53 20.82 20.96 582,043 -0.63(-2.92%)
Feb 09, 2010 20.83 21.84 20.82 21.59 733,534 +1.16(+5.65%)
Feb 08, 2010 20.74 21.31 20.32 20.44 456,357 -0.34(-1.63%)
Feb 05, 2010 20.46 20.90 19.79 20.78 994,839 +0.26(+1.28%)
Feb 04, 2010 21.72 21.72 20.38 20.52 826,262 -1.48(-6.72%)
Feb 03, 2010 22.48 22.76 21.85 21.99 534,966 -0.59(-2.59%)
Feb 02, 2010 22.29 22.76 22.02 22.58 606,631 +0.99(+4.56%)
Feb 01, 2010 20.78 22.20 20.68 21.59 852,640 +0.95(+4.63%)
Jan 29, 2010 21.29 21.89 20.48 20.64 784,835 -0.34(-1.62%)
Jan 28, 2010 21.98 22.28 20.98 20.98 645,508 -0.96(-4.39%)
Jan 27, 2010 21.98 22.33 20.66 21.94 1,338,603 -0.07(-0.31%)
Jan 26, 2010 22.16 23.20 21.50 22.01 1,138,769 -0.24(-1.10%)
Jan 25, 2010 22.69 22.99 22.04 22.25 1,060,228 -0.12(-0.55%)
Jan 22, 2010 22.95 23.99 21.90 22.38 868,732 -0.90(-3.88%)
Jan 21, 2010 23.80 24.05 22.99 23.28 1,717,717 -0.44(-1.84%)
Jan 20, 2010 23.69 23.79 23.03 23.72 636,220 -0.18(-0.74%)
Jan 19, 2010 22.94 23.91 22.94 23.89 448,796 +0.93(+4.07%)
Jan 15, 2010 23.34 22.96 22.96 22.96 660,102 -0.50(-2.15%)
Jan 14, 2010 23.22 23.70 23.22 23.46 382,854 +0.05(+0.23%)
Jan 13, 2010 23.33 23.62 22.64 23.41 447,389 +0.15(+0.62%)
Jan 12, 2010 24.03 24.03 23.00 23.26 693,825 -1.04(-4.28%)
Jan 11, 2010 24.56 25.28 23.88 24.31 660,125 +0.08(+0.32%)
Jan 08, 2010 23.81 24.40 23.54 24.23 859,633 +0.64(+2.72%)
Jan 07, 2010 23.66 23.82 23.07 23.59 965,716 +0.18(+0.75%)
Jan 06, 2010 22.48 23.65 22.28 23.41 1,143,351 +0.88(+3.90%)
Jan 05, 2010 21.81 22.74 21.57 22.53 1,553,316 +0.99(+4.58%)
Jan 04, 2010 21.08 22.00 21.08 21.54 627,408 +0.93(+4.49%)
Dec 31, 2009 21.34 20.62 20.62 20.62 393,186 -0.64(-3.02%)
Dec 30, 2009 20.92 21.54 20.92 21.26 485,890 +0.12(+0.58%)
Dec 29, 2009 21.16 21.35 20.94 21.14 353,696 +0.14(+0.66%)
Dec 28, 2009 21.42 21.59 20.91 21.00 408,691 -0.34(-1.61%)
Dec 24, 2009 21.38 21.55 21.17 21.34 170,667 +0.09(+0.43%)
Dec 23, 2009 20.46 21.38 20.41 21.25 484,886 +0.72(+3.50%)
Dec 22, 2009 20.05 20.60 19.50 20.53 642,846 +0.57(+2.84%)
Dec 21, 2009 19.69 20.11 19.64 19.97 412,105 +0.50(+2.59%)
Dec 18, 2009 19.59 20.11 19.02 19.46 1,111,267 +0.08(+0.39%)
Dec 17, 2009 19.05 19.62 18.73 19.39 473,607 -0.19(-0.98%)
Dec 16, 2009 19.99 20.27 19.30 19.58 778,695 -0.30(-1.50%)
Dec 15, 2009 20.04 20.30 19.80 19.88 730,667 -0.44(-2.15%)
Dec 14, 2009 20.55 20.70 20.26 20.31 700,145 +0.37(+1.84%)
Dec 11, 2009 19.66 20.23 19.41 19.94 762,771 +0.50(+2.56%)
Dec 10, 2009 19.49 20.08 19.35 19.45 643,582 +0.12(+0.63%)
Dec 09, 2009 18.59 19.49 18.25 19.32 718,710 +0.65(+3.48%)
Dec 08, 2009 18.59 19.12 18.16 18.67 888,922 -0.06(-0.33%)
Dec 07, 2009 17.99 18.87 17.86 18.74 668,573 +0.67(+3.68%)
Dec 04, 2009 18.09 18.77 17.26 18.07 870,320 +0.18(+0.98%)
Dec 03, 2009 18.35 18.36 17.61 17.89 542,700 -0.31(-1.72%)
Dec 02, 2009 18.02 18.32 17.84 18.21 739,763 +0.19(+1.06%)
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.