Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.06 21.86 20.67 21.61 2,607,939 +0.59(+2.81%)
Feb 27, 2007 21.49 21.65 20.63 21.02 2,296,018 -1.35(-6.03%)
Feb 26, 2007 22.53 22.70 22.30 22.37 1,118,206 -0.08(-0.36%)
Feb 23, 2007 22.49 22.68 22.20 22.45 886,062 +0.00(+0.00%)
Feb 22, 2007 22.80 22.88 22.27 22.45 744,929 -0.34(-1.51%)
Feb 21, 2007 22.21 22.86 22.12 22.79 1,555,208 +0.52(+2.32%)
Feb 20, 2007 21.85 22.31 21.68 22.27 1,209,789 +0.32(+1.45%)
Feb 16, 2007 21.82 22.02 21.71 21.96 682,874 +0.09(+0.42%)
Feb 15, 2007 21.72 22.08 21.65 21.86 734,220 +0.11(+0.53%)
Feb 14, 2007 21.74 22.05 21.45 21.75 1,107,597 +0.09(+0.41%)
Feb 13, 2007 21.44 21.75 21.32 21.66 776,299 +0.48(+2.29%)
Feb 12, 2007 21.10 21.45 20.94 21.18 827,890 +0.07(+0.35%)
Feb 09, 2007 21.51 21.51 20.91 21.10 1,174,643 -0.44(-2.03%)
Feb 08, 2007 21.39 21.58 21.14 21.54 824,007 +0.15(+0.71%)
Feb 07, 2007 21.67 21.95 21.29 21.39 880,021 -0.27(-1.24%)
Feb 06, 2007 21.43 21.70 21.34 21.66 1,249,603 +0.28(+1.30%)
Feb 05, 2007 21.45 21.54 21.17 21.38 1,754,826 -0.02(-0.09%)
Feb 02, 2007 21.48 21.56 21.31 21.40 1,561,798 -0.35(-1.61%)
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.