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 (%)
Sep 28, 2007 25.52 25.52 24.96 24.96 816,853 -0.46(-1.81%)
Sep 27, 2007 24.79 25.54 24.67 25.43 1,085,839 +0.68(+2.73%)
Sep 26, 2007 24.77 25.13 24.64 24.75 1,274,624 +0.15(+0.62%)
Sep 25, 2007 24.18 24.63 24.00 24.60 646,556 +0.13(+0.54%)
Sep 24, 2007 24.64 24.89 24.31 24.46 663,481 -0.15(-0.61%)
Sep 21, 2007 24.50 24.83 24.48 24.61 803,833 +0.31(+1.27%)
Sep 20, 2007 24.38 24.61 24.21 24.30 1,006,940 -0.07(-0.31%)
Sep 19, 2007 24.95 25.06 24.27 24.38 1,556,630 -0.44(-1.77%)
Sep 18, 2007 23.95 25.11 23.86 24.82 1,679,015 +1.02(+4.27%)
Sep 17, 2007 23.75 24.14 23.68 23.80 1,059,279 -0.00(-0.02%)
Sep 14, 2007 23.68 24.16 23.45 23.81 1,314,204 +0.12(+0.53%)
Sep 13, 2007 23.00 24.15 22.99 23.68 1,692,295 +0.73(+3.20%)
Sep 12, 2007 22.42 23.35 22.34 22.95 1,842,802 +0.34(+1.50%)
Sep 11, 2007 21.48 22.76 21.62 22.61 2,014,401 +1.13(+5.26%)
Sep 10, 2007 21.95 22.06 21.24 21.48 1,011,367 -0.31(-1.41%)
Sep 07, 2007 21.54 22.10 21.51 21.79 1,316,548 -0.11(-0.50%)
Sep 06, 2007 22.41 22.61 21.75 21.90 1,652,194 -0.51(-2.29%)
Sep 05, 2007 22.60 22.78 22.06 22.41 1,375,917 -0.38(-1.68%)
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.