Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.86 40.39 39.03 39.39 994,718 -0.32(-0.81%)
Apr 29, 2008 41.23 41.23 34.72 39.71 4,040,689 -1.74(-4.19%)
Apr 28, 2008 41.62 42.29 40.98 41.45 703,298 -0.08(-0.20%)
Apr 25, 2008 40.70 41.53 40.14 41.53 443,445 +1.02(+2.52%)
Apr 24, 2008 41.35 41.35 39.54 40.51 551,710 -0.23(-0.57%)
Apr 23, 2008 40.71 41.26 39.91 40.74 630,874 -0.04(-0.09%)
Apr 22, 2008 42.02 42.46 40.48 40.78 886,118 -1.34(-3.19%)
Apr 21, 2008 41.09 42.26 41.09 42.12 949,996 +0.62(+1.50%)
Apr 18, 2008 40.88 42.09 40.68 41.50 966,077 +1.27(+3.15%)
Apr 17, 2008 41.21 41.49 40.16 40.23 1,069,963 -1.24(-2.98%)
Apr 16, 2008 40.15 41.64 40.08 41.47 1,570,910 +1.71(+4.29%)
Apr 15, 2008 38.62 39.88 38.30 39.76 1,843,671 +1.47(+3.83%)
Apr 14, 2008 42.05 42.32 36.94 38.30 5,454,470 -7.25(-15.92%)
Apr 11, 2008 45.51 46.10 45.16 45.55 520,058 -0.91(-1.97%)
Apr 10, 2008 46.23 46.67 45.32 46.46 352,882 +0.32(+0.70%)
Apr 09, 2008 47.60 47.85 45.84 46.14 731,302 -1.62(-3.39%)
Apr 08, 2008 46.19 48.22 46.05 47.76 477,561 +1.14(+2.46%)
Apr 07, 2008 47.47 48.44 46.42 46.61 509,883 -0.49(-1.04%)
Apr 04, 2008 46.36 47.55 45.82 47.11 830,050 +1.08(+2.35%)
Apr 03, 2008 46.15 46.83 45.75 46.02 1,206,746 -0.14(-0.30%)
Apr 02, 2008 45.16 46.38 44.80 46.16 827,786 +0.68(+1.50%)
Apr 01, 2008 43.91 46.32 43.47 45.48 1,500,517 +2.49(+5.79%)
Mar 31, 2008 44.11 44.11 42.36 42.99 1,460,757 -0.52(-1.20%)
Mar 28, 2008 44.14 44.34 42.83 43.51 826,826 -0.73(-1.65%)
Mar 27, 2008 45.13 45.77 44.10 44.24 780,350 -1.41(-3.10%)
Mar 26, 2008 46.15 46.47 45.39 45.65 693,041 -0.81(-1.75%)
Mar 25, 2008 45.64 46.98 45.64 46.47 662,570 +0.48(+1.05%)
Mar 24, 2008 45.30 46.74 45.13 45.98 673,746 +0.81(+1.80%)
Mar 21, 2008 44.50 45.55 43.52 45.17 932,981 +0.00(+0.00%)
Mar 20, 2008 44.50 45.55 43.52 45.17 932,981 +0.61(+1.38%)
Mar 19, 2008 47.79 48.72 44.56 44.56 728,770 -3.24(-6.78%)
Mar 18, 2008 46.85 48.06 46.16 47.80 768,120 +1.85(+4.03%)
Mar 17, 2008 45.34 46.57 44.64 45.95 746,186 -0.48(-1.04%)
Mar 14, 2008 48.25 48.34 45.62 46.43 677,735 -1.33(-2.78%)
Mar 13, 2008 44.72 48.34 44.36 47.76 1,007,782 +2.57(+5.69%)
Mar 12, 2008 45.30 45.51 44.35 45.19 615,629 +0.63(+1.41%)
Mar 11, 2008 45.53 45.53 42.80 44.56 950,924 +1.71(+4.00%)
Mar 10, 2008 45.49 45.49 42.70 42.84 1,262,431 -2.67(-5.87%)
Mar 07, 2008 46.71 47.11 45.05 45.52 717,703 -1.88(-3.97%)
Mar 06, 2008 49.29 49.87 47.20 47.40 747,075 -2.24(-4.52%)
Mar 05, 2008 48.31 49.71 47.94 49.64 625,784 +1.75(+3.66%)
Mar 04, 2008 48.77 49.89 46.83 47.89 1,020,949 -1.30(-2.64%)
Mar 03, 2008 48.75 49.53 48.00 49.19 710,922 +0.93(+1.93%)
Feb 29, 2008 50.22 50.76 47.85 48.26 546,565 -2.53(-4.99%)
Feb 28, 2008 50.32 51.38 49.91 50.79 422,219 +0.00(+0.00%)
Feb 27, 2008 51.05 51.67 50.12 50.79 679,727 -0.55(-1.06%)
Feb 26, 2008 51.41 52.70 50.99 51.34 997,730 -0.28(-0.55%)
Feb 25, 2008 49.29 51.98 48.97 51.62 946,913 +2.48(+5.05%)
Feb 22, 2008 48.52 49.29 47.49 49.14 696,812 +0.93(+1.93%)
Feb 21, 2008 48.84 49.73 48.17 48.21 729,831 -0.51(-1.06%)
Feb 20, 2008 47.62 48.93 47.20 48.73 714,568 +0.51(+1.05%)
Feb 19, 2008 47.91 48.93 47.73 48.22 356,859 +1.06(+2.25%)
Feb 18, 2008 47.31 47.47 46.04 47.16 0 +0.00(+0.00%)
Feb 15, 2008 47.31 47.47 46.04 47.16 587,940 -0.41(-0.86%)
Feb 14, 2008 47.65 48.31 47.27 47.57 357,906 -0.16(-0.34%)
Feb 13, 2008 47.70 47.90 46.88 47.73 604,860 +1.02(+2.19%)
Feb 12, 2008 47.48 47.97 46.16 46.71 695,238 -0.01(-0.02%)
Feb 11, 2008 46.48 47.04 45.85 46.71 419,276 +0.38(+0.81%)
Feb 08, 2008 46.31 47.12 45.58 46.34 483,159 -0.16(-0.35%)
Feb 07, 2008 45.13 46.94 44.36 46.50 619,575 +1.28(+2.84%)
Feb 06, 2008 46.85 47.21 45.08 45.22 608,523 -1.09(-2.36%)
Feb 05, 2008 47.16 47.38 46.08 46.31 723,110 -1.51(-3.16%)
Feb 04, 2008 48.08 48.56 47.63 47.82 478,079 +0.23(+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.