Skip to main content

Carpenter Technology Corp (NY: CRS )

70.90 +0.71 (+1.01%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.87 26.68 25.41 25.50 682,564 -0.52(-2.00%)
Jun 29, 2010 27.08 27.18 25.77 26.02 956,156 -2.16(-7.66%)
Jun 25, 2010 28.18 28.35 27.38 28.18 1,757,734 +0.48(+1.74%)
Jun 24, 2010 28.39 28.53 27.60 27.70 438,703 -1.06(-3.70%)
Jun 23, 2010 28.54 29.16 28.01 28.76 716,255 +0.31(+1.09%)
Jun 22, 2010 29.77 30.30 28.36 28.45 818,261 -1.31(-4.41%)
Jun 21, 2010 30.19 31.43 29.50 29.76 830,563 +0.21(+0.71%)
Jun 18, 2010 29.55 29.90 29.41 29.55 1,413,768 -0.03(-0.11%)
Jun 17, 2010 29.73 29.81 28.91 29.58 726,682 -0.19(-0.63%)
Jun 16, 2010 30.23 30.38 29.64 29.77 1,480,223 -1.04(-3.38%)
Jun 15, 2010 30.81 31.16 30.26 30.81 1,125,670 +0.23(+0.76%)
Jun 14, 2010 30.84 31.77 30.44 30.58 1,286,170 +0.30(+0.97%)
Jun 11, 2010 28.04 30.42 27.94 30.28 1,102,661 +1.76(+6.15%)
Jun 10, 2010 27.90 28.54 27.90 28.53 828,324 +1.37(+5.06%)
Jun 09, 2010 26.85 27.88 26.84 27.15 1,102,107 +0.38(+1.42%)
Jun 08, 2010 26.74 26.98 26.04 26.77 1,158 +0.27(+1.03%)
Jun 07, 2010 27.63 27.94 26.47 26.50 621,063 -0.93(-3.40%)
Jun 04, 2010 27.43 28.95 27.20 27.43 782,980 -1.94(-6.61%)
Jun 03, 2010 29.79 30.10 28.56 29.37 889,418 -0.54(-1.79%)
Jun 02, 2010 28.35 29.92 28.20 29.91 1,639 +1.76(+6.23%)
Jun 01, 2010 29.71 29.99 28.14 28.15 895,041 -2.07(-6.84%)
May 28, 2010 30.22 30.97 29.71 30.22 637,191 -0.71(-2.29%)
May 27, 2010 30.04 30.93 29.89 30.93 735,833 +1.78(+6.10%)
May 26, 2010 29.81 30.46 28.85 29.15 808,691 -0.17(-0.58%)
May 25, 2010 27.56 29.37 26.90 29.32 1,277,722 +0.49(+1.70%)
May 24, 2010 28.42 30.27 28.09 28.83 1,262,388 +0.61(+2.17%)
May 21, 2010 26.05 28.64 25.64 28.22 1,263,592 +1.45(+5.43%)
May 20, 2010 27.72 28.08 26.74 26.76 1,014,056 -2.02(-7.02%)
May 19, 2010 28.69 29.36 27.84 28.78 813,611 -0.18(-0.62%)
May 18, 2010 29.76 30.17 28.87 28.96 1,099,977 -0.21(-0.72%)
May 17, 2010 30.56 30.56 28.53 29.17 1,237,815 -1.23(-4.04%)
May 14, 2010 30.40 31.60 29.75 30.40 787,880 -1.58(-4.93%)
May 13, 2010 32.11 33.41 31.67 31.97 664,010 -0.14(-0.44%)
May 12, 2010 30.97 32.22 30.86 32.11 654,073 +1.29(+4.18%)
May 11, 2010 31.56 31.77 30.75 30.83 798,597 -0.80(-2.53%)
May 10, 2010 31.72 31.77 31.07 31.63 1,057,915 +1.76(+5.90%)
May 07, 2010 28.95 30.38 27.76 29.86 2,063,297 +0.85(+2.95%)
May 06, 2010 29.23 31.03 26.80 29.01 1,423,901 -0.06(-0.21%)
May 05, 2010 29.09 29.92 29.05 29.07 1,088,930 -0.91(-3.03%)
May 04, 2010 30.07 30.31 29.21 29.98 909,093 -0.90(-2.92%)
May 03, 2010 30.66 31.21 29.92 30.88 723,222 +0.38(+1.25%)
Apr 30, 2010 31.56 31.72 30.44 30.50 573,562 -0.94(-2.99%)
Apr 29, 2010 31.28 31.83 31.05 31.44 864,626 +0.61(+1.96%)
Apr 28, 2010 31.05 31.29 30.10 30.83 946,032 +0.15(+0.50%)
Apr 27, 2010 32.92 32.98 30.63 30.68 1,240,840 -2.03(-6.22%)
Apr 26, 2010 33.14 33.43 32.45 32.71 791,836 -0.16(-0.49%)
Apr 23, 2010 32.24 32.94 32.16 32.87 632,359 +0.74(+2.31%)
Apr 22, 2010 30.76 32.27 30.73 32.13 893,024 +0.76(+2.42%)
Apr 21, 2010 30.80 31.64 30.38 31.37 1,143,752 +2.04(+6.96%)
Apr 20, 2010 28.73 29.40 28.42 29.33 671,146 +0.77(+2.71%)
Apr 19, 2010 29.63 29.79 28.02 28.56 960,614 -1.35(-4.50%)
Apr 16, 2010 30.40 30.89 29.69 29.91 934,597 -0.83(-2.69%)
Apr 15, 2010 30.95 31.43 30.66 30.73 552,217 -0.39(-1.24%)
Apr 14, 2010 30.34 31.51 30.04 31.12 878,670 +1.07(+3.58%)
Apr 13, 2010 29.62 30.16 29.30 30.04 583,046 +0.43(+1.44%)
Apr 12, 2010 30.09 30.24 29.41 29.62 650,129 -0.25(-0.83%)
Apr 09, 2010 29.85 30.23 29.43 29.87 393,423 +0.10(+0.34%)
Apr 08, 2010 29.36 29.90 29.02 29.77 586,847 +0.14(+0.47%)
Apr 07, 2010 29.46 29.83 29.22 29.63 840,757 -0.10(-0.34%)
Apr 06, 2010 29.05 29.84 28.89 29.73 885,676 +0.66(+2.26%)
Apr 05, 2010 29.04 29.43 28.80 29.07 662,589 +0.25(+0.86%)
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.