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 (%)
Feb 29, 2008 50.22 50.76 47.85 48.26 546,565 -2.53(-4.99%)
Feb 28, 2008 50.32 51.38 49.91 50.79 422,219 +0.00(+0.00%)
Feb 27, 2008 51.05 51.67 50.12 50.79 679,727 -0.55(-1.06%)
Feb 26, 2008 51.41 52.70 50.99 51.34 997,730 -0.28(-0.55%)
Feb 25, 2008 49.29 51.98 48.97 51.62 946,913 +2.48(+5.05%)
Feb 22, 2008 48.52 49.29 47.49 49.14 696,812 +0.93(+1.93%)
Feb 21, 2008 48.84 49.73 48.17 48.21 729,831 -0.51(-1.06%)
Feb 20, 2008 47.62 48.93 47.20 48.73 714,568 +0.51(+1.05%)
Feb 19, 2008 47.91 48.93 47.73 48.22 356,859 +1.06(+2.25%)
Feb 18, 2008 47.31 47.47 46.04 47.16 0 +0.00(+0.00%)
Feb 15, 2008 47.31 47.47 46.04 47.16 587,940 -0.41(-0.86%)
Feb 14, 2008 47.65 48.31 47.27 47.57 357,906 -0.16(-0.34%)
Feb 13, 2008 47.70 47.90 46.88 47.73 604,860 +1.02(+2.19%)
Feb 12, 2008 47.48 47.97 46.16 46.71 695,238 -0.01(-0.02%)
Feb 11, 2008 46.48 47.04 45.85 46.71 419,276 +0.38(+0.81%)
Feb 08, 2008 46.31 47.12 45.58 46.34 483,159 -0.16(-0.35%)
Feb 07, 2008 45.13 46.94 44.36 46.50 619,575 +1.28(+2.84%)
Feb 06, 2008 46.85 47.21 45.08 45.22 608,523 -1.09(-2.36%)
Feb 05, 2008 47.16 47.38 46.08 46.31 723,110 -1.51(-3.16%)
Feb 04, 2008 48.08 48.56 47.63 47.82 478,079 +0.23(+0.48%)
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.