Skip to main content

Carpenter Technology Corp (NY: CRS )

70.90 +0.71 (+1.01%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.71 43.01 42.02 42.40 1,218,592 -0.13(-0.31%)
May 29, 2008 43.80 43.97 42.24 42.53 1,591,689 -1.44(-3.28%)
May 28, 2008 43.59 44.16 42.77 43.97 1,529,103 +0.45(+1.02%)
May 27, 2008 43.88 43.97 43.07 43.53 935,072 -0.33(-0.75%)
May 26, 2008 44.45 44.88 43.47 43.86 0 +0.00(+0.00%)
May 23, 2008 44.45 44.88 43.47 43.86 1,082,638 -0.65(-1.47%)
May 22, 2008 45.22 46.13 44.32 44.51 661,630 -0.71(-1.56%)
May 21, 2008 46.81 47.21 45.16 45.22 554,590 -1.42(-3.05%)
May 20, 2008 46.72 47.01 45.48 46.64 878,700 +0.05(+0.10%)
May 19, 2008 46.35 47.43 46.21 46.59 804,525 +0.35(+0.76%)
May 16, 2008 46.35 47.02 45.49 46.24 2,759,375 +0.47(+1.02%)
May 15, 2008 45.77 46.24 45.43 45.77 1,290,299 +0.07(+0.15%)
May 14, 2008 45.72 46.85 45.24 45.70 1,220,487 +0.35(+0.78%)
May 13, 2008 44.73 45.73 44.62 45.35 1,154,329 +0.61(+1.36%)
May 12, 2008 43.37 44.93 43.03 44.74 922,358 +1.41(+3.24%)
May 09, 2008 42.55 43.57 42.22 43.33 739,240 +0.35(+0.80%)
May 08, 2008 42.74 43.46 42.73 42.99 1,251,565 +0.49(+1.16%)
May 07, 2008 42.30 43.54 42.11 42.50 1,247,580 +0.18(+0.42%)
May 06, 2008 41.71 42.78 41.25 42.32 1,036,778 +0.28(+0.68%)
May 05, 2008 41.27 42.37 41.12 42.04 1,346,991 +0.81(+1.96%)
May 02, 2008 40.68 41.48 40.09 41.23 1,155,544 +1.07(+2.66%)
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.