Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 57.77 57.99 57.44 57.74 410,939 +0.01(+0.01%)
Dec 28, 2007 58.39 58.43 57.29 57.73 337,079 -0.30(-0.52%)
Dec 27, 2007 58.99 59.45 57.99 58.03 358,301 -0.91(-1.55%)
Dec 26, 2007 59.64 59.70 58.94 58.94 361,696 -1.16(-1.93%)
Dec 24, 2007 58.42 60.29 58.05 60.10 489,278 +2.45(+4.25%)
Dec 21, 2007 55.42 58.30 55.20 57.65 1,305,191 +3.14(+5.76%)
Dec 20, 2007 54.25 54.57 53.46 54.51 463,109 +0.28(+0.52%)
Dec 19, 2007 54.27 55.55 53.83 54.23 323,758 -0.27(-0.49%)
Dec 18, 2007 54.36 55.19 52.84 54.49 620,256 +0.30(+0.55%)
Dec 17, 2007 56.31 56.31 53.96 54.20 538,102 -2.28(-4.04%)
Dec 14, 2007 58.04 58.04 56.22 56.48 513,677 -1.83(-3.14%)
Dec 13, 2007 58.57 59.05 57.29 58.30 585,859 -1.02(-1.72%)
Dec 12, 2007 59.45 60.22 58.07 59.33 895,101 +0.91(+1.55%)
Dec 11, 2007 60.78 60.98 58.40 58.42 592,915 -2.57(-4.21%)
Dec 10, 2007 60.22 61.18 60.22 60.98 538,679 +0.81(+1.34%)
Dec 07, 2007 61.00 61.00 59.64 60.18 516,634 -0.56(-0.92%)
Dec 06, 2007 58.77 60.74 58.77 60.74 555,197 +1.97(+3.35%)
Dec 05, 2007 59.26 60.06 58.57 58.77 784,694 +0.38(+0.64%)
Dec 04, 2007 56.75 58.73 56.73 58.40 697,593 +1.04(+1.81%)
Dec 03, 2007 58.90 58.90 57.36 57.36 596,821 -0.59(-1.02%)
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%)
Nov 01, 2007 27.46 27.52 25.76 25.98 1,824,575 -1.85(-6.64%)
Oct 31, 2007 27.14 28.86 27.14 27.83 3,631,183 +2.11(+8.22%)
Oct 30, 2007 26.31 26.39 25.59 25.71 964,236 -0.82(-3.08%)
Oct 29, 2007 26.81 27.17 26.33 26.53 952,778 -0.06(-0.22%)
Oct 26, 2007 25.92 26.80 25.92 26.58 825,706 +0.31(+1.16%)
Oct 25, 2007 25.92 26.50 25.80 26.28 1,021,262 +0.55(+2.13%)
Oct 24, 2007 25.01 25.78 24.96 25.73 1,327,224 +0.53(+2.12%)
Oct 23, 2007 25.44 25.44 24.80 25.20 989,494 +0.54(+2.18%)
Oct 22, 2007 24.19 24.77 24.10 24.66 818,155 +0.11(+0.43%)
Oct 19, 2007 25.21 25.37 24.47 24.55 976,995 -0.69(-2.72%)
Oct 18, 2007 24.46 25.35 24.26 25.24 1,086,360 +0.63(+2.56%)
Oct 17, 2007 24.89 24.91 24.27 24.61 1,382,948 +0.02(+0.09%)
Oct 16, 2007 24.50 24.74 23.74 24.59 1,525,643 +0.19(+0.77%)
Oct 15, 2007 24.77 25.11 24.20 24.40 1,375,917 -0.37(-1.51%)
Oct 12, 2007 24.38 24.91 23.76 24.77 2,706,790 -0.52(-2.05%)
Oct 11, 2007 26.22 26.28 24.95 25.29 1,702,711 -0.57(-2.21%)
Oct 10, 2007 26.29 26.64 25.71 25.86 2,136,526 -0.46(-1.73%)
Oct 09, 2007 25.56 26.38 25.51 26.32 758,265 +0.80(+3.12%)
Oct 08, 2007 25.30 25.73 25.25 25.52 333,303 +0.08(+0.32%)
Oct 05, 2007 24.98 25.63 24.98 25.44 585,363 +0.64(+2.56%)
Oct 04, 2007 25.00 25.13 24.58 24.80 542,659 -0.14(-0.57%)
Oct 03, 2007 25.17 25.23 24.90 24.95 674,939 -0.31(-1.24%)
Oct 02, 2007 25.17 25.32 24.95 25.26 557,501 +0.07(+0.29%)
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.