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 (%)
Mar 31, 2008 44.11 44.11 42.36 42.99 1,460,757 -0.52(-1.20%)
Mar 28, 2008 44.14 44.34 42.83 43.51 826,826 -0.73(-1.65%)
Mar 27, 2008 45.13 45.77 44.10 44.24 780,350 -1.41(-3.10%)
Mar 26, 2008 46.15 46.47 45.39 45.65 693,041 -0.81(-1.75%)
Mar 25, 2008 45.64 46.98 45.64 46.47 662,570 +0.48(+1.05%)
Mar 24, 2008 45.30 46.74 45.13 45.98 673,746 +0.81(+1.80%)
Mar 21, 2008 44.50 45.55 43.52 45.17 932,981 +0.00(+0.00%)
Mar 20, 2008 44.50 45.55 43.52 45.17 932,981 +0.61(+1.38%)
Mar 19, 2008 47.79 48.72 44.56 44.56 728,770 -3.24(-6.78%)
Mar 18, 2008 46.85 48.06 46.16 47.80 768,120 +1.85(+4.03%)
Mar 17, 2008 45.34 46.57 44.64 45.95 746,186 -0.48(-1.04%)
Mar 14, 2008 48.25 48.34 45.62 46.43 677,735 -1.33(-2.78%)
Mar 13, 2008 44.72 48.34 44.36 47.76 1,007,782 +2.57(+5.69%)
Mar 12, 2008 45.30 45.51 44.35 45.19 615,629 +0.63(+1.41%)
Mar 11, 2008 45.53 45.53 42.80 44.56 950,924 +1.71(+4.00%)
Mar 10, 2008 45.49 45.49 42.70 42.84 1,262,431 -2.67(-5.87%)
Mar 07, 2008 46.71 47.11 45.05 45.52 717,703 -1.88(-3.97%)
Mar 06, 2008 49.29 49.87 47.20 47.40 747,075 -2.24(-4.52%)
Mar 05, 2008 48.31 49.71 47.94 49.64 625,784 +1.75(+3.66%)
Mar 04, 2008 48.77 49.89 46.83 47.89 1,020,949 -1.30(-2.64%)
Mar 03, 2008 48.75 49.53 48.00 49.19 710,922 +0.93(+1.93%)
Feb 29, 2008 50.22 50.76 47.85 48.26 546,565 -2.53(-4.99%)
Feb 28, 2008 50.32 51.38 49.91 50.79 422,219 +0.00(+0.00%)
Feb 27, 2008 51.05 51.67 50.12 50.79 679,727 -0.55(-1.06%)
Feb 26, 2008 51.41 52.70 50.99 51.34 997,730 -0.28(-0.55%)
Feb 25, 2008 49.29 51.98 48.97 51.62 946,913 +2.48(+5.05%)
Feb 22, 2008 48.52 49.29 47.49 49.14 696,812 +0.93(+1.93%)
Feb 21, 2008 48.84 49.73 48.17 48.21 729,831 -0.51(-1.06%)
Feb 20, 2008 47.62 48.93 47.20 48.73 714,568 +0.51(+1.05%)
Feb 19, 2008 47.91 48.93 47.73 48.22 356,859 +1.06(+2.25%)
Feb 18, 2008 47.31 47.47 46.04 47.16 0 +0.00(+0.00%)
Feb 15, 2008 47.31 47.47 46.04 47.16 587,940 -0.41(-0.86%)
Feb 14, 2008 47.65 48.31 47.27 47.57 357,906 -0.16(-0.34%)
Feb 13, 2008 47.70 47.90 46.88 47.73 604,860 +1.02(+2.19%)
Feb 12, 2008 47.48 47.97 46.16 46.71 695,238 -0.01(-0.02%)
Feb 11, 2008 46.48 47.04 45.85 46.71 419,276 +0.38(+0.81%)
Feb 08, 2008 46.31 47.12 45.58 46.34 483,159 -0.16(-0.35%)
Feb 07, 2008 45.13 46.94 44.36 46.50 619,575 +1.28(+2.84%)
Feb 06, 2008 46.85 47.21 45.08 45.22 608,523 -1.09(-2.36%)
Feb 05, 2008 47.16 47.38 46.08 46.31 723,110 -1.51(-3.16%)
Feb 04, 2008 48.08 48.56 47.63 47.82 478,079 +0.23(+0.48%)
Feb 01, 2008 47.53 48.78 46.72 47.59 900,049 +0.33(+0.70%)
Jan 31, 2008 46.89 48.11 45.62 47.26 1,066,617 -0.02(-0.05%)
Jan 30, 2008 48.86 49.16 46.70 47.28 1,332,484 -2.76(-5.51%)
Jan 29, 2008 48.20 50.39 47.40 50.04 1,266,579 +3.99(+8.67%)
Jan 28, 2008 45.43 46.09 44.38 46.05 700,327 +0.28(+0.60%)
Jan 25, 2008 46.84 48.11 45.33 45.77 921,910 +0.05(+0.10%)
Jan 24, 2008 43.59 46.17 43.42 45.72 1,408,301 +2.93(+6.86%)
Jan 23, 2008 42.91 43.09 38.99 42.79 2,522,599 -2.08(-4.64%)
Jan 22, 2008 44.92 46.39 43.78 44.87 1,744,105 -1.84(-3.93%)
Jan 21, 2008 45.51 46.94 44.85 46.71 0 +0.00(+0.00%)
Jan 18, 2008 45.51 46.94 44.85 46.71 1,109,272 +1.38(+3.05%)
Jan 17, 2008 48.33 49.04 45.02 45.32 917,600 -2.90(-6.02%)
Jan 16, 2008 49.16 49.92 47.21 48.23 1,047,253 -1.12(-2.27%)
Jan 15, 2008 51.11 51.18 48.80 49.35 1,137,918 -2.08(-4.05%)
Jan 14, 2008 49.86 51.65 49.86 51.43 717,975 +1.81(+3.65%)
Jan 11, 2008 49.39 50.30 48.96 49.62 675,418 -0.88(-1.73%)
Jan 10, 2008 49.84 51.15 49.16 50.49 1,473,825 +0.39(+0.78%)
Jan 09, 2008 50.95 51.08 49.14 50.10 1,148,133 -1.31(-2.54%)
Jan 08, 2008 53.61 54.61 51.33 51.41 983,809 -2.12(-3.96%)
Jan 07, 2008 55.69 55.93 52.23 53.53 849,462 -1.80(-3.26%)
Jan 04, 2008 56.41 56.74 55.23 55.33 833,703 -1.74(-3.04%)
Jan 03, 2008 57.19 57.80 56.68 57.07 501,387 -0.21(-0.36%)
Jan 02, 2008 57.40 57.90 56.28 57.27 596,886 -0.46(-0.80%)
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.