Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

40.23 USD +1.38 (+3.56%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 23, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 57.17 60.31 56.59 59.21 1,152,501 +3.24(+5.79%)
Mar 31, 2008 57.43 57.43 55.15 55.97 1,121,963 -0.68(-1.20%)
Mar 28, 2008 57.47 57.73 55.76 56.65 635,060 -0.95(-1.65%)
Mar 27, 2008 58.76 59.59 57.42 57.60 599,363 -1.84(-3.10%)
Mar 26, 2008 60.08 60.50 59.10 59.44 532,304 -1.06(-1.75%)
Mar 25, 2008 59.42 61.16 59.42 60.50 508,900 +0.63(+1.05%)
Mar 24, 2008 58.98 60.85 58.76 59.87 517,484 +1.06(+1.80%)
Mar 21, 2008 57.94 59.31 56.66 58.81 716,594 +0.00(+0.00%)
Mar 20, 2008 57.94 59.31 56.66 58.81 716,594 +0.80(+1.38%)
Mar 19, 2008 62.22 63.43 58.01 58.01 559,746 -4.22(-6.78%)
Mar 18, 2008 61.00 62.57 60.10 62.23 589,970 +2.41(+4.03%)
Mar 17, 2008 59.03 60.63 58.12 59.82 573,123 -0.63(-1.04%)
Mar 14, 2008 62.82 62.94 59.40 60.45 520,548 -1.73(-2.78%)
Mar 13, 2008 58.23 62.94 57.75 62.18 774,047 +3.35(+5.69%)
Mar 12, 2008 58.98 59.25 57.74 58.83 472,846 +0.82(+1.41%)
Mar 11, 2008 59.28 59.28 55.73 58.01 730,376 +2.23(+4.00%)
Mar 10, 2008 59.23 59.23 55.60 55.78 969,635 -3.48(-5.87%)
Mar 07, 2008 60.82 61.33 58.65 59.26 551,246 -2.45(-3.97%)
Mar 06, 2008 64.18 64.93 61.45 61.71 573,806 -2.92(-4.52%)
Mar 05, 2008 62.90 64.72 62.42 64.63 480,646 +2.28(+3.66%)
Mar 04, 2008 63.50 64.95 60.97 62.35 784,160 -1.69(-2.64%)
Mar 03, 2008 63.47 64.48 62.50 64.04 546,038 +1.21(+1.93%)
Feb 29, 2008 65.39 66.09 62.30 62.83 419,800 -3.30(-4.99%)
Feb 28, 2008 65.52 66.89 64.98 66.13 324,294 +0.00(+0.00%)
Feb 27, 2008 66.47 67.27 65.26 66.13 522,078 -0.71(-1.06%)
Feb 26, 2008 66.94 68.61 66.39 66.84 766,326 -0.37(-0.55%)
Feb 25, 2008 64.18 67.67 63.76 67.21 727,295 +3.23(+5.05%)
Feb 22, 2008 63.17 64.17 61.83 63.98 535,200 +1.21(+1.93%)
Feb 21, 2008 63.59 64.75 62.72 62.77 560,561 -0.67(-1.06%)
Feb 20, 2008 62.00 63.70 61.45 63.44 548,838 +0.66(+1.05%)
Feb 19, 2008 62.38 63.71 62.14 62.78 274,093 +1.38(+2.25%)
Feb 18, 2008 61.59 61.81 59.94 61.40 0 +0.00(+0.00%)
Feb 15, 2008 61.59 61.81 59.94 61.40 451,579 -0.53(-0.86%)
Feb 14, 2008 62.04 62.90 61.55 61.93 274,897 -0.21(-0.34%)
Feb 13, 2008 62.10 62.37 61.03 62.14 464,575 +1.33(+2.19%)
Feb 12, 2008 61.82 62.45 60.10 60.81 533,991 -0.01(-0.02%)
Feb 11, 2008 60.51 61.25 59.70 60.82 322,033 +0.49(+0.81%)
Feb 08, 2008 60.30 61.35 59.34 60.33 371,100 -0.21(-0.35%)
Feb 07, 2008 58.76 61.12 57.76 60.54 475,877 +1.67(+2.84%)
Feb 06, 2008 61.00 61.47 58.69 58.87 467,388 -1.42(-2.36%)
Feb 05, 2008 61.40 61.69 60.00 60.29 555,399 -1.97(-3.16%)
Feb 04, 2008 62.60 63.23 62.01 62.26 367,198 +0.30(+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.