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 (%)
Apr 30, 2008 37.80 38.30 37.02 37.35 1,048,904 -0.31(-0.81%)
Apr 29, 2008 39.10 39.10 32.92 37.66 4,260,799 -1.65(-4.19%)
Apr 28, 2008 39.47 40.11 38.86 39.30 741,609 -0.08(-0.20%)
Apr 25, 2008 38.60 39.38 38.07 39.38 467,601 +0.97(+2.52%)
Apr 24, 2008 39.22 39.22 37.50 38.42 581,764 -0.22(-0.57%)
Apr 23, 2008 38.60 39.13 37.85 38.63 665,240 -0.04(-0.09%)
Apr 22, 2008 39.85 40.27 38.39 38.67 934,387 -1.27(-3.19%)
Apr 21, 2008 38.97 40.08 38.97 39.95 1,001,746 +0.59(+1.50%)
Apr 18, 2008 38.77 39.92 38.58 39.35 1,018,702 +1.20(+3.15%)
Apr 17, 2008 39.08 39.35 38.09 38.15 1,128,248 -1.17(-2.98%)
Apr 16, 2008 38.08 39.49 38.01 39.33 1,656,483 +1.62(+4.29%)
Apr 15, 2008 36.62 37.82 36.32 37.71 1,944,102 +1.39(+3.83%)
Apr 14, 2008 39.88 40.13 35.04 36.32 5,751,594 -6.88(-15.92%)
Apr 11, 2008 43.16 43.72 42.83 43.19 548,388 -0.87(-1.97%)
Apr 10, 2008 43.84 44.26 42.98 44.06 372,104 +0.31(+0.70%)
Apr 09, 2008 45.15 45.38 43.47 43.75 771,139 -1.54(-3.39%)
Apr 08, 2008 43.81 45.73 43.67 45.29 503,575 +1.09(+2.46%)
Apr 07, 2008 45.01 45.94 44.02 44.21 537,658 -0.47(-1.04%)
Apr 04, 2008 43.97 45.09 43.45 44.67 875,265 +1.03(+2.35%)
Apr 03, 2008 43.77 44.41 43.38 43.65 1,272,482 -0.13(-0.30%)
Apr 02, 2008 42.83 43.99 42.49 43.78 872,878 +0.65(+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.