Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.58 25.72 25.31 25.46 897,575 +0.08(+0.32%)
May 30, 2007 25.15 25.70 24.97 25.38 2,381,035 -0.07(-0.28%)
May 29, 2007 25.72 25.74 25.23 25.45 677,282 -0.27(-1.06%)
May 25, 2007 25.01 25.78 25.01 25.72 698,634 +0.74(+2.98%)
May 24, 2007 25.62 25.92 24.87 24.98 1,118,388 -0.73(-2.84%)
May 23, 2007 25.91 26.20 25.65 25.71 952,239 +0.10(+0.38%)
May 22, 2007 26.10 26.18 25.55 25.61 1,068,393 -0.59(-2.25%)
May 21, 2007 26.23 26.50 26.02 26.20 814,132 +0.07(+0.29%)
May 18, 2007 26.06 26.28 25.93 26.12 831,675 +0.21(+0.79%)
May 17, 2007 26.04 26.08 25.71 25.92 1,549,079 -0.28(-1.06%)
May 16, 2007 26.17 26.28 25.77 26.20 1,115,003 +0.02(+0.09%)
May 15, 2007 25.90 26.45 25.87 26.17 1,990,445 +0.06(+0.24%)
May 14, 2007 26.04 26.18 25.69 26.11 1,912,588 +0.40(+1.54%)
May 11, 2007 24.79 25.73 24.78 25.71 1,918,577 +1.01(+4.09%)
May 10, 2007 25.14 25.22 24.61 24.70 1,530,330 -0.57(-2.24%)
May 09, 2007 24.48 25.35 24.48 25.27 1,582,409 +0.60(+2.45%)
May 08, 2007 24.43 24.71 24.27 24.66 1,016,314 +0.18(+0.75%)
May 07, 2007 24.13 24.71 24.11 24.48 1,216,906 +0.68(+2.86%)
May 04, 2007 24.09 24.25 23.73 23.80 628,276 -0.21(-0.86%)
May 03, 2007 23.89 24.11 23.62 24.01 933,770 +0.38(+1.61%)
May 02, 2007 23.24 23.85 23.21 23.63 1,127,333 +0.54(+2.34%)
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.