Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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%)
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.