Skip to main content

Carpenter Technology Corp (NY: CRS )

71.20 +1.01 (+1.44%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 58.57 59.53 57.44 57.95 1,144,872 -0.04(-0.07%)
Nov 29, 2007 56.16 58.10 55.60 57.99 789,289 +1.70(+3.02%)
Nov 28, 2007 53.72 56.42 53.33 56.29 734,569 +3.09(+5.80%)
Nov 27, 2007 52.44 54.09 52.23 53.20 887,302 +1.11(+2.12%)
Nov 26, 2007 52.87 53.73 52.01 52.10 572,988 -0.68(-1.30%)
Nov 23, 2007 52.23 52.98 51.88 52.78 215,735 +1.01(+1.96%)
Nov 21, 2007 52.03 52.42 50.58 51.77 648,509 -0.72(-1.38%)
Nov 20, 2007 52.61 53.40 51.74 52.49 969,574 +0.29(+0.56%)
Nov 19, 2007 53.83 53.98 52.03 52.20 1,161,438 -2.14(-3.93%)
Nov 16, 2007 54.16 54.50 52.94 54.33 713,496 +27.40(+101.71%)
Nov 15, 2007 27.14 27.21 26.60 26.94 943,183 -0.28(-1.04%)
Nov 14, 2007 26.88 27.78 26.64 27.22 903,564 +0.71(+2.68%)
Nov 13, 2007 26.11 26.55 26.10 26.51 1,261,954 +0.63(+2.43%)
Nov 12, 2007 27.34 27.34 25.86 25.88 1,177,248 -1.24(-4.58%)
Nov 09, 2007 26.67 27.58 26.67 27.12 903,322 -0.30(-1.09%)
Nov 08, 2007 27.20 27.85 26.88 27.42 1,351,162 +0.37(+1.38%)
Nov 07, 2007 27.07 27.84 26.87 27.05 1,304,049 -0.57(-2.08%)
Nov 06, 2007 26.62 27.96 26.22 27.62 1,247,674 +1.51(+5.77%)
Nov 05, 2007 25.81 26.48 25.75 26.11 919,531 -0.31(-1.19%)
Nov 02, 2007 26.40 26.52 25.31 26.43 1,239,211 +0.45(+1.74%)
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.