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 (%)
Jan 31, 2007 21.08 21.44 20.95 21.32 2,651,597 +0.26(+1.25%)
Jan 30, 2007 20.70 21.25 20.70 21.06 2,670,542 +0.36(+1.75%)
Jan 29, 2007 20.60 21.03 20.56 20.70 3,997,851 +0.21(+1.05%)
Jan 26, 2007 19.48 20.85 19.30 20.48 3,921,244 +0.83(+4.23%)
Jan 25, 2007 19.80 20.15 19.54 19.65 1,957,464 -0.02(-0.09%)
Jan 24, 2007 19.54 19.74 19.49 19.67 1,737,527 +0.01(+0.03%)
Jan 23, 2007 19.03 19.70 19.03 19.67 1,322,091 +0.42(+2.18%)
Jan 22, 2007 19.57 19.63 19.13 19.25 1,057,673 -0.11(-0.57%)
Jan 19, 2007 19.06 19.53 18.99 19.36 1,237,247 +0.36(+1.90%)
Jan 18, 2007 19.41 19.61 18.92 19.00 1,378,929 -0.28(-1.45%)
Jan 17, 2007 19.05 19.41 19.05 19.28 770,739 +0.22(+1.16%)
Jan 16, 2007 19.19 19.24 18.92 19.06 1,113,412 +0.04(+0.23%)
Jan 12, 2007 18.74 19.16 18.71 19.01 1,072,775 +0.36(+1.91%)
Jan 11, 2007 18.25 18.76 17.96 18.66 1,320,718 +0.42(+2.33%)
Jan 10, 2007 17.74 18.30 17.72 18.23 973,103 +0.48(+2.69%)
Jan 09, 2007 18.04 18.04 17.57 17.75 1,755,375 -0.25(-1.38%)
Jan 08, 2007 17.82 18.09 17.55 18.00 1,626,873 +0.29(+1.61%)
Jan 05, 2007 17.85 18.12 17.58 17.72 1,937,420 -0.32(-1.79%)
Jan 04, 2007 18.15 18.25 17.80 18.04 1,043,944 -0.22(-1.23%)
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.