Skip to main content

Carpenter Technology Corp (NY: CRS )

71.10 +0.91 (+1.30%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.14 27.38 26.55 27.14 721,473 -0.57(-2.05%)
Jul 29, 2010 27.78 28.73 26.84 27.71 757,127 -0.13(-0.47%)
Jul 28, 2010 28.77 29.40 27.77 27.84 809,344 -1.33(-4.55%)
Jul 27, 2010 29.90 30.18 28.87 29.17 611,572 -0.43(-1.44%)
Jul 26, 2010 28.87 29.64 28.49 29.60 567,739 +0.73(+2.53%)
Jul 23, 2010 27.60 28.92 27.11 28.87 665,350 +1.06(+3.83%)
Jul 22, 2010 27.17 28.06 27.11 27.80 424,810 +1.27(+4.77%)
Jul 21, 2010 27.04 27.70 26.31 26.54 603,680 -0.15(-0.55%)
Jul 20, 2010 24.57 26.76 24.57 26.69 518,976 +1.48(+5.89%)
Jul 19, 2010 25.44 25.91 24.85 25.20 639,549 -0.03(-0.12%)
Jul 16, 2010 25.23 26.06 25.06 25.23 525,253 -0.89(-3.39%)
Jul 15, 2010 26.94 26.95 25.96 26.12 565,299 -0.75(-2.80%)
Jul 14, 2010 26.44 27.06 26.10 26.87 743,743 +0.19(+0.73%)
Jul 13, 2010 26.87 26.94 26.44 26.68 729,984 +0.38(+1.45%)
Jul 12, 2010 27.16 27.46 26.18 26.30 448,959 -1.30(-4.73%)
Jul 09, 2010 27.60 27.88 26.73 27.60 451,413 +0.86(+3.22%)
Jul 08, 2010 26.95 26.95 26.05 26.74 727,162 +0.23(+0.85%)
Jul 07, 2010 25.27 26.55 25.16 26.51 1,012,744 +1.66(+6.69%)
Jul 06, 2010 25.95 26.20 24.57 24.85 1,050 -0.19(-0.78%)
Jul 02, 2010 25.05 25.77 24.73 25.05 442,375 -0.26(-1.04%)
Jul 01, 2010 25.45 25.92 24.23 25.31 1,019,155 -0.19(-0.73%)
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%)
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.