Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 30.01 30.29 29.52 29.81 0 -0.23(-0.77%)
Aug 28, 2008 29.94 30.48 29.85 30.04 839,410 +0.26(+0.88%)
Aug 27, 2008 29.11 29.95 29.05 29.78 454,668 +0.82(+2.84%)
Aug 26, 2008 29.18 29.18 28.42 28.96 518,733 -0.12(-0.42%)
Aug 25, 2008 29.54 29.76 28.50 29.08 810,445 -0.99(-3.29%)
Aug 22, 2008 30.35 30.73 29.71 30.07 453,315 -0.22(-0.74%)
Aug 21, 2008 30.50 30.62 29.47 30.29 1,006,323 -0.25(-0.80%)
Aug 20, 2008 29.85 30.73 29.85 30.54 1,050,780 +1.07(+3.62%)
Aug 19, 2008 29.75 30.25 29.19 29.47 1,464,012 -0.42(-1.41%)
Aug 18, 2008 30.34 30.77 29.80 29.89 1,276,498 -0.74(-2.41%)
Aug 15, 2008 30.29 30.83 29.63 30.63 0 +0.33(+1.09%)
Aug 14, 2008 30.07 30.68 29.74 30.30 1,863,825 +0.01(+0.03%)
Aug 13, 2008 29.14 30.72 28.92 30.29 2,200,605 +1.49(+5.17%)
Aug 12, 2008 28.78 29.42 28.40 28.80 1,426,590 -0.12(-0.42%)
Aug 11, 2008 28.02 29.19 27.89 28.93 1,565,293 +0.65(+2.31%)
Aug 08, 2008 27.64 28.53 27.11 28.27 1,130,730 +0.61(+2.22%)
Aug 07, 2008 28.22 28.26 27.56 27.66 1,303,498 -0.74(-2.60%)
Aug 06, 2008 27.97 28.74 27.67 28.40 1,244,376 +0.37(+1.32%)
Aug 05, 2008 28.03 28.58 27.65 28.03 1,177,656 +0.23(+0.83%)
Aug 04, 2008 28.99 29.22 27.69 27.80 1,401,759 -1.28(-4.41%)
Aug 01, 2008 29.60 29.71 28.88 29.08 1,275,619 -0.65(-2.17%)
Jul 31, 2008 30.02 30.63 28.50 29.72 1,363,964 -0.69(-2.27%)
Jul 30, 2008 29.94 30.89 29.91 30.42 799,062 +0.59(+1.98%)
Jul 29, 2008 29.82 30.02 28.73 29.82 847,732 +1.11(+3.85%)
Jul 28, 2008 28.88 29.51 28.66 28.72 703,717 -0.06(-0.21%)
Jul 25, 2008 28.20 28.95 27.84 28.78 843,697 +0.93(+3.34%)
Jul 24, 2008 30.21 30.21 27.36 27.85 1,093,854 -2.40(-7.95%)
Jul 23, 2008 30.33 31.01 30.09 30.25 1,070,126 -0.22(-0.73%)
Jul 22, 2008 32.08 32.08 29.90 30.48 1,324,025 -1.74(-5.41%)
Jul 21, 2008 30.91 32.48 30.91 32.22 737,898 +1.49(+4.85%)
Jul 18, 2008 31.24 31.75 30.62 30.73 874,748 -0.55(-1.77%)
Jul 17, 2008 31.16 32.57 30.84 31.28 1,099,436 -0.12(-0.39%)
Jul 16, 2008 30.54 31.51 29.53 31.41 811,221 +1.01(+3.34%)
Jul 15, 2008 30.48 30.91 28.51 30.39 1,231,948 -0.31(-1.03%)
Jul 14, 2008 31.40 32.14 30.36 30.71 765,306 -0.21(-0.67%)
Jul 11, 2008 30.67 31.39 29.98 30.91 816,902 +0.04(+0.12%)
Jul 10, 2008 29.19 31.58 29.19 30.88 864,851 +0.21(+0.68%)
Jul 09, 2008 31.43 32.26 30.41 30.67 847,764 -0.61(-1.96%)
Jul 08, 2008 31.28 31.40 29.82 31.28 866,145 -0.23(-0.73%)
Jul 07, 2008 31.36 32.47 30.78 31.51 951,060 +0.19(+0.61%)
Jul 04, 2008 31.10 32.30 30.95 31.32 748,428 +0.00(+0.00%)
Jul 03, 2008 31.10 32.30 30.95 31.32 748,428 +0.12(+0.37%)
Jul 02, 2008 32.84 33.12 31.21 31.21 1,672,039 -1.55(-4.74%)
Jul 01, 2008 33.10 33.10 31.84 32.76 1,014,748 -0.77(-2.29%)
Jun 30, 2008 33.80 34.35 33.41 33.53 686,177 -0.25(-0.73%)
Jun 27, 2008 33.26 33.90 32.02 33.77 1,687,765 +0.51(+1.55%)
Jun 26, 2008 34.70 34.92 32.74 33.26 1,795,046 -2.00(-5.69%)
Jun 25, 2008 35.02 35.55 33.97 35.26 930,848 +0.49(+1.41%)
Jun 24, 2008 36.12 36.38 34.77 34.77 1,091,837 -1.02(-2.85%)
Jun 23, 2008 35.05 35.96 35.03 35.79 851,977 +0.82(+2.35%)
Jun 20, 2008 35.47 36.14 34.84 34.97 1,509,012 -0.65(-1.81%)
Jun 19, 2008 36.02 36.06 34.99 35.62 1,413,416 -0.31(-0.86%)
Jun 18, 2008 36.25 36.34 35.27 35.92 734,379 -0.55(-1.52%)
Jun 17, 2008 36.70 37.44 36.38 36.48 738,673 -0.15(-0.42%)
Jun 16, 2008 37.43 37.52 36.53 36.63 966,416 -0.69(-1.85%)
Jun 13, 2008 36.25 37.32 36.03 37.32 862,462 +1.50(+4.18%)
Jun 12, 2008 36.48 36.68 35.54 35.82 751,269 -0.39(-1.08%)
Jun 11, 2008 36.48 37.00 35.91 36.21 1,072,571 -0.22(-0.61%)
Jun 10, 2008 37.08 38.30 36.44 36.44 1,814,104 -1.62(-4.26%)
Jun 09, 2008 37.11 38.06 37.11 38.06 1,358,476 +1.18(+3.19%)
Jun 06, 2008 37.01 37.67 36.70 36.88 1,487,342 -0.22(-0.60%)
Jun 05, 2008 38.80 38.80 36.58 37.11 3,330,627 -2.24(-5.68%)
Jun 04, 2008 39.75 40.29 39.13 39.34 1,082,795 -0.68(-1.69%)
Jun 03, 2008 41.41 41.48 39.37 40.02 2,483,040 -1.31(-3.18%)
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.