Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

40.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:39 AM EST, Mar 5, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 44.00 44.73 43.50 43.65 527,032 -0.32(-0.73%)
Jun 27, 2008 43.30 44.14 41.69 43.97 1,296,321 +0.67(+1.55%)
Jun 26, 2008 45.18 45.47 42.62 43.30 1,378,720 -2.61(-5.69%)
Jun 25, 2008 45.59 46.29 44.23 45.91 714,956 +0.64(+1.41%)
Jun 24, 2008 47.03 47.36 45.27 45.27 838,607 -1.33(-2.85%)
Jun 23, 2008 45.64 46.82 45.61 46.60 654,378 +1.07(+2.35%)
Jun 20, 2008 46.18 47.05 45.36 45.53 1,159,026 -0.84(-1.81%)
Jun 19, 2008 46.90 46.95 45.56 46.37 1,085,602 -0.40(-0.86%)
Jun 18, 2008 47.20 47.31 45.92 46.77 564,054 -0.72(-1.52%)
Jun 17, 2008 47.78 48.75 47.36 47.49 567,352 -0.20(-0.42%)
Jun 16, 2008 48.73 48.85 47.56 47.69 742,275 -0.90(-1.85%)
Jun 13, 2008 47.19 48.59 46.91 48.59 662,431 +1.95(+4.18%)
Jun 12, 2008 47.49 47.75 46.27 46.64 577,027 -0.51(-1.08%)
Jun 11, 2008 47.50 48.17 46.75 47.15 823,809 -0.29(-0.61%)
Jun 10, 2008 48.28 49.86 47.44 47.44 1,393,358 -2.11(-4.26%)
Jun 09, 2008 48.31 49.55 48.31 49.55 1,043,404 +1.53(+3.19%)
Jun 06, 2008 48.19 49.05 47.78 48.02 1,142,382 -0.29(-0.60%)
Jun 05, 2008 50.51 50.51 47.62 48.31 2,558,152 -2.91(-5.68%)
Jun 04, 2008 51.75 52.45 50.94 51.22 831,662 -0.88(-1.69%)
Jun 03, 2008 53.91 54.00 51.26 52.10 1,907,147 -1.71(-3.18%)
Jun 02, 2008 54.96 55.90 53.36 53.81 1,047,137 -1.39(-2.52%)
May 30, 2008 55.61 55.99 54.71 55.20 935,963 -0.17(-0.31%)
May 29, 2008 57.03 57.25 54.99 55.37 1,222,528 -1.88(-3.28%)
May 28, 2008 56.75 57.50 55.68 57.25 1,174,457 +0.58(+1.02%)
May 27, 2008 57.13 57.25 56.08 56.67 718,200 -0.43(-0.75%)
May 26, 2008 57.87 58.43 56.59 57.10 0 +0.00(+0.00%)
May 23, 2008 57.87 58.43 56.59 57.10 831,541 -0.85(-1.47%)
May 22, 2008 58.87 60.06 57.70 57.95 508,178 -0.92(-1.56%)
May 21, 2008 60.94 61.47 58.80 58.87 425,964 -1.85(-3.05%)
May 20, 2008 60.83 61.21 59.21 60.72 674,903 +0.06(+0.10%)
May 19, 2008 60.34 61.75 60.16 60.66 617,931 +0.46(+0.76%)
May 16, 2008 60.35 61.22 59.23 60.20 2,119,391 +0.61(+1.02%)
May 15, 2008 59.59 60.20 59.15 59.59 991,039 +0.09(+0.15%)
May 14, 2008 59.53 61.00 58.90 59.50 937,419 +0.46(+0.78%)
May 13, 2008 58.24 59.54 58.10 59.04 886,605 +0.79(+1.36%)
May 12, 2008 56.46 58.50 56.03 58.25 708,435 +1.83(+3.24%)
May 09, 2008 55.40 56.73 54.97 56.42 567,788 +0.45(+0.80%)
May 08, 2008 55.65 56.58 55.63 55.97 961,289 +0.64(+1.16%)
May 07, 2008 55.07 56.68 54.82 55.33 958,228 +0.23(+0.42%)
May 06, 2008 54.31 55.70 53.71 55.10 796,318 +0.37(+0.68%)
May 05, 2008 53.73 55.17 53.54 54.73 1,034,583 +1.05(+1.96%)
May 02, 2008 52.96 54.00 52.20 53.68 887,538 +1.39(+2.66%)
May 01, 2008 51.27 52.39 50.88 52.29 1,224,734 +1.01(+1.97%)
Apr 30, 2008 51.90 52.58 50.82 51.28 764,013 -0.42(-0.81%)
Apr 29, 2008 53.68 53.68 45.20 51.70 3,103,529 -2.26(-4.19%)
Apr 28, 2008 54.19 55.06 53.35 53.96 540,182 -0.11(-0.20%)
Apr 25, 2008 52.99 54.07 52.26 54.07 340,597 +1.33(+2.52%)
Apr 24, 2008 53.84 53.84 51.48 52.74 423,752 -0.30(-0.57%)
Apr 23, 2008 53.00 53.72 51.96 53.04 484,555 -0.05(-0.09%)
Apr 22, 2008 54.71 55.28 52.70 53.09 680,600 -1.75(-3.19%)
Apr 21, 2008 53.50 55.02 53.50 54.84 729,663 +0.81(+1.50%)
Apr 18, 2008 53.23 54.80 52.97 54.03 742,014 +1.65(+3.15%)
Apr 17, 2008 53.65 54.02 52.29 52.38 821,806 -1.61(-2.98%)
Apr 16, 2008 52.28 54.22 52.18 53.99 1,206,568 +2.22(+4.29%)
Apr 15, 2008 50.28 51.92 49.86 51.77 1,416,067 +1.91(+3.83%)
Apr 14, 2008 54.75 55.10 48.10 49.86 4,189,411 -9.44(-15.92%)
Apr 11, 2008 59.25 60.02 58.80 59.30 399,441 -1.19(-1.97%)
Apr 10, 2008 60.19 60.76 59.00 60.49 271,038 +0.42(+0.70%)
Apr 09, 2008 61.98 62.30 59.68 60.07 561,691 -2.11(-3.39%)
Apr 08, 2008 60.14 62.78 59.96 62.18 366,800 +1.49(+2.46%)
Apr 07, 2008 61.80 63.07 60.44 60.69 391,626 -0.64(-1.04%)
Apr 04, 2008 60.36 61.91 59.65 61.33 637,536 +1.41(+2.35%)
Apr 03, 2008 60.09 60.97 59.56 59.92 926,865 -0.18(-0.30%)
Apr 02, 2008 58.80 60.39 58.33 60.10 635,797 +0.89(+1.50%)
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.