Carpenter Technology Corp (NY: CRS )

42.18 USD +1.47 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 39.09 39.88 37.10 38.70 1,047,619 -0.90(-2.27%)
Jul 30, 2008 38.98 40.22 38.94 39.60 613,735 +0.77(+1.98%)
Jul 29, 2008 38.83 39.09 37.41 38.83 651,117 +1.44(+3.85%)
Jul 28, 2008 37.60 38.42 37.32 37.39 540,504 -0.08(-0.21%)
Jul 25, 2008 36.72 37.69 36.25 37.47 648,018 +1.21(+3.34%)
Jul 24, 2008 39.33 39.33 35.62 36.26 840,156 -3.13(-7.95%)
Jul 23, 2008 39.49 40.37 39.17 39.39 821,931 -0.29(-0.73%)
Jul 22, 2008 41.77 41.77 38.93 39.68 1,016,943 -2.27(-5.41%)
Jul 21, 2008 40.25 42.29 40.25 41.95 566,757 +1.94(+4.85%)
Jul 18, 2008 40.67 41.34 39.86 40.01 671,867 -0.72(-1.77%)
Jul 17, 2008 40.57 42.40 40.15 40.73 844,443 -0.16(-0.39%)
Jul 16, 2008 39.76 41.02 38.45 40.89 623,074 +1.32(+3.34%)
Jul 15, 2008 39.68 40.24 37.12 39.57 946,222 -0.41(-1.03%)
Jul 14, 2008 40.88 41.84 39.53 39.98 587,808 -0.27(-0.67%)
Jul 11, 2008 39.93 40.87 39.03 40.25 627,438 +0.05(+0.12%)
Jul 10, 2008 38.01 41.11 38.01 40.20 664,266 +0.27(+0.68%)
Jul 09, 2008 40.92 42.00 39.59 39.93 651,142 -0.80(-1.96%)
Jul 08, 2008 40.73 40.88 38.82 40.73 665,260 -0.30(-0.73%)
Jul 07, 2008 40.83 42.27 40.08 41.03 730,480 +0.25(+0.61%)
Jul 04, 2008 40.49 42.05 40.29 40.78 574,845 +0.00(+0.00%)
Jul 03, 2008 40.49 42.05 40.29 40.78 574,845 +0.15(+0.37%)
Jul 02, 2008 42.76 43.12 40.63 40.63 1,284,242 -2.02(-4.74%)
Jul 01, 2008 43.10 43.10 41.45 42.65 779,397 -1.00(-2.29%)
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%)
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.