Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 17.99 18.43 17.89 18.02 642,716 +0.28(+1.60%)
Nov 30, 2009 18.10 18.18 17.44 17.73 886,994 -0.32(-1.78%)
Nov 27, 2009 17.89 18.28 17.80 18.05 316,730 -0.83(-4.41%)
Nov 25, 2009 18.79 18.92 18.58 18.89 578,056 +0.21(+1.15%)
Nov 24, 2009 18.51 18.73 18.19 18.67 452,820 +0.17(+0.91%)
Nov 23, 2009 18.70 19.36 18.41 18.51 529,509 +0.21(+1.17%)
Nov 20, 2009 18.28 18.38 17.60 18.29 508,565 -0.08(-0.42%)
Nov 19, 2009 18.39 18.50 17.70 18.37 653,156 -0.24(-1.27%)
Nov 18, 2009 18.38 18.98 18.31 18.61 876,914 +0.30(+1.63%)
Nov 17, 2009 18.04 18.35 17.98 18.31 547,276 +0.11(+0.63%)
Nov 16, 2009 17.27 18.35 17.19 18.19 763,816 +1.16(+6.78%)
Nov 13, 2009 16.98 17.25 16.67 17.04 579,720 +0.19(+1.14%)
Nov 12, 2009 17.47 17.60 16.69 16.85 428,996 -0.68(-3.88%)
Nov 11, 2009 17.54 17.92 17.21 17.53 486,931 +0.22(+1.28%)
Nov 10, 2009 17.44 17.77 17.02 17.30 394,110 -0.28(-1.61%)
Nov 09, 2009 17.31 17.76 17.22 17.59 580,106 +0.54(+3.14%)
Nov 06, 2009 16.81 17.59 16.62 17.05 442,736 +0.09(+0.54%)
Nov 05, 2009 16.32 16.99 16.12 16.96 874,665 +0.80(+4.97%)
Nov 04, 2009 16.49 16.85 16.04 16.16 867,340 -0.18(-1.12%)
Nov 03, 2009 15.63 16.49 15.39 16.34 761,905 +0.41(+2.54%)
Nov 02, 2009 16.18 16.81 15.40 15.94 1,042,271 -0.15(-0.95%)
Oct 30, 2009 16.88 16.91 15.80 16.09 953,865 -0.94(-5.53%)
Oct 29, 2009 16.70 17.44 16.53 17.03 882,623 +0.69(+4.21%)
Oct 28, 2009 17.72 17.73 16.02 16.34 1,605,637 -1.53(-8.56%)
Oct 27, 2009 16.66 18.67 16.37 17.87 1,963,063 +1.52(+9.31%)
Oct 26, 2009 16.66 16.94 15.91 16.35 1,248,065 -0.12(-0.74%)
Oct 23, 2009 16.37 16.59 16.20 16.47 1,561,142 -0.91(-5.24%)
Oct 22, 2009 17.24 17.54 16.62 17.38 891,494 +0.02(+0.09%)
Oct 21, 2009 17.78 18.46 17.34 17.37 1,074,837 -0.52(-2.89%)
Oct 20, 2009 17.71 17.98 17.66 17.88 679,124 -0.61(-3.32%)
Oct 19, 2009 18.18 18.63 17.94 18.50 584,657 +0.51(+2.83%)
Oct 16, 2009 18.44 18.44 17.77 17.99 552,573 -0.70(-3.74%)
Oct 15, 2009 18.60 18.92 18.25 18.69 656,996 -0.05(-0.24%)
Oct 14, 2009 18.16 18.87 18.04 18.73 671,108 +0.90(+5.07%)
Oct 13, 2009 17.44 17.93 17.19 17.83 587,516 -0.08(-0.42%)
Oct 12, 2009 18.36 18.79 17.25 17.91 552,948 -0.27(-1.46%)
Oct 09, 2009 18.44 18.67 17.85 18.17 514,352 -0.43(-2.29%)
Oct 08, 2009 18.29 18.95 18.12 18.60 783,661 +0.51(+2.81%)
Oct 07, 2009 17.91 18.19 17.70 18.09 568,153 +0.07(+0.38%)
Oct 06, 2009 18.16 18.47 17.91 18.02 824,058 +0.16(+0.89%)
Oct 05, 2009 16.95 17.90 16.95 17.86 570,656 +0.96(+5.66%)
Oct 02, 2009 16.84 17.34 16.66 16.90 492,325 -0.27(-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.