Carpenter Technology Corp (NY: CRS )

40.26 USD +1.41 (+3.64%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

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.