Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 57.43 57.43 55.15 55.97 1,121,963 -0.68(-1.20%)
Mar 28, 2008 57.47 57.73 55.76 56.65 635,060 -0.95(-1.65%)
Mar 27, 2008 58.76 59.59 57.42 57.60 599,363 -1.84(-3.10%)
Mar 26, 2008 60.08 60.50 59.10 59.44 532,304 -1.06(-1.75%)
Mar 25, 2008 59.42 61.16 59.42 60.50 508,900 +0.63(+1.05%)
Mar 24, 2008 58.98 60.85 58.76 59.87 517,484 +1.06(+1.80%)
Mar 21, 2008 57.94 59.31 56.66 58.81 716,594 +0.00(+0.00%)
Mar 20, 2008 57.94 59.31 56.66 58.81 716,594 +0.80(+1.38%)
Mar 19, 2008 62.22 63.43 58.01 58.01 559,746 -4.22(-6.78%)
Mar 18, 2008 61.00 62.57 60.10 62.23 589,970 +2.41(+4.03%)
Mar 17, 2008 59.03 60.63 58.12 59.82 573,123 -0.63(-1.04%)
Mar 14, 2008 62.82 62.94 59.40 60.45 520,548 -1.73(-2.78%)
Mar 13, 2008 58.23 62.94 57.75 62.18 774,047 +3.35(+5.69%)
Mar 12, 2008 58.98 59.25 57.74 58.83 472,846 +0.82(+1.41%)
Mar 11, 2008 59.28 59.28 55.73 58.01 730,376 +2.23(+4.00%)
Mar 10, 2008 59.23 59.23 55.60 55.78 969,635 -3.48(-5.87%)
Mar 07, 2008 60.82 61.33 58.65 59.26 551,246 -2.45(-3.97%)
Mar 06, 2008 64.18 64.93 61.45 61.71 573,806 -2.92(-4.52%)
Mar 05, 2008 62.90 64.72 62.42 64.63 480,646 +2.28(+3.66%)
Mar 04, 2008 63.50 64.95 60.97 62.35 784,160 -1.69(-2.64%)
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.