Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.21 23.05 21.80 22.78 2,473,214 +0.62(+2.81%)
Feb 27, 2007 22.66 22.83 21.75 22.16 2,177,408 -1.42(-6.03%)
Feb 26, 2007 23.76 23.93 23.51 23.59 1,060,440 -0.08(-0.36%)
Feb 23, 2007 23.71 23.92 23.41 23.67 840,288 +0.00(+0.00%)
Feb 22, 2007 24.04 24.13 23.48 23.67 706,446 -0.36(-1.51%)
Feb 21, 2007 23.42 24.11 23.33 24.03 1,474,867 +0.55(+2.32%)
Feb 20, 2007 23.04 23.52 22.86 23.49 1,147,292 +0.34(+1.45%)
Feb 16, 2007 23.01 23.22 22.89 23.15 647,597 +0.10(+0.42%)
Feb 15, 2007 22.91 23.28 22.83 23.06 696,291 +0.12(+0.53%)
Feb 14, 2007 22.93 23.25 22.62 22.93 1,050,379 +0.09(+0.41%)
Feb 13, 2007 22.61 22.94 22.49 22.84 736,196 +0.51(+2.29%)
Feb 12, 2007 22.25 22.62 22.08 22.33 785,121 +0.08(+0.35%)
Feb 09, 2007 22.68 22.68 22.05 22.25 1,113,962 -0.46(-2.03%)
Feb 08, 2007 22.56 22.76 22.29 22.71 781,440 +0.16(+0.71%)
Feb 07, 2007 22.85 23.14 22.45 22.55 834,560 -0.28(-1.24%)
Feb 06, 2007 22.60 22.88 22.50 22.84 1,185,049 +0.29(+1.30%)
Feb 05, 2007 22.62 22.71 22.32 22.54 1,664,173 -0.02(-0.09%)
Feb 02, 2007 22.65 22.74 22.47 22.56 1,481,116 -0.37(-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.