Carpenter Technology Corp (NY: CRS )

35.19 USD UNCHANGED
Streaming Delayed Price Updated: 9:27 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 51.90 52.58 50.82 51.28 764,013 -0.42(-0.81%)
Apr 29, 2008 53.68 53.68 45.20 51.70 3,103,529 -2.26(-4.19%)
Apr 28, 2008 54.19 55.06 53.35 53.96 540,182 -0.11(-0.20%)
Apr 25, 2008 52.99 54.07 52.26 54.07 340,597 +1.33(+2.52%)
Apr 24, 2008 53.84 53.84 51.48 52.74 423,752 -0.30(-0.57%)
Apr 23, 2008 53.00 53.72 51.96 53.04 484,555 -0.05(-0.09%)
Apr 22, 2008 54.71 55.28 52.70 53.09 680,600 -1.75(-3.19%)
Apr 21, 2008 53.50 55.02 53.50 54.84 729,663 +0.81(+1.50%)
Apr 18, 2008 53.23 54.80 52.97 54.03 742,014 +1.65(+3.15%)
Apr 17, 2008 53.65 54.02 52.29 52.38 821,806 -1.61(-2.98%)
Apr 16, 2008 52.28 54.22 52.18 53.99 1,206,568 +2.22(+4.29%)
Apr 15, 2008 50.28 51.92 49.86 51.77 1,416,067 +1.91(+3.83%)
Apr 14, 2008 54.75 55.10 48.10 49.86 4,189,411 -9.44(-15.92%)
Apr 11, 2008 59.25 60.02 58.80 59.30 399,441 -1.19(-1.97%)
Apr 10, 2008 60.19 60.76 59.00 60.49 271,038 +0.42(+0.70%)
Apr 09, 2008 61.98 62.30 59.68 60.07 561,691 -2.11(-3.39%)
Apr 08, 2008 60.14 62.78 59.96 62.18 366,800 +1.49(+2.46%)
Apr 07, 2008 61.80 63.07 60.44 60.69 391,626 -0.64(-1.04%)
Apr 04, 2008 60.36 61.91 59.65 61.33 637,536 +1.41(+2.35%)
Apr 03, 2008 60.09 60.97 59.56 59.92 926,865 -0.18(-0.30%)
Apr 02, 2008 58.80 60.39 58.33 60.10 635,797 +0.89(+1.50%)
Apr 01, 2008 57.17 60.31 56.59 59.21 1,152,501 +3.24(+5.79%)
Mar 31, 2008 57.43 57.43 55.15 55.97 1,121,963 -0.68(-1.20%)
Mar 28, 2008 57.47 57.73 55.76 56.65 635,060 -0.95(-1.65%)
Mar 27, 2008 58.76 59.59 57.42 57.60 599,363 -1.84(-3.10%)
Mar 26, 2008 60.08 60.50 59.10 59.44 532,304 -1.06(-1.75%)
Mar 25, 2008 59.42 61.16 59.42 60.50 508,900 +0.63(+1.05%)
Mar 24, 2008 58.98 60.85 58.76 59.87 517,484 +1.06(+1.80%)
Mar 21, 2008 57.94 59.31 56.66 58.81 716,594 +0.00(+0.00%)
Mar 20, 2008 57.94 59.31 56.66 58.81 716,594 +0.80(+1.38%)
Mar 19, 2008 62.22 63.43 58.01 58.01 559,746 -4.22(-6.78%)
Mar 18, 2008 61.00 62.57 60.10 62.23 589,970 +2.41(+4.03%)
Mar 17, 2008 59.03 60.63 58.12 59.82 573,123 -0.63(-1.04%)
Mar 14, 2008 62.82 62.94 59.40 60.45 520,548 -1.73(-2.78%)
Mar 13, 2008 58.23 62.94 57.75 62.18 774,047 +3.35(+5.69%)
Mar 12, 2008 58.98 59.25 57.74 58.83 472,846 +0.82(+1.41%)
Mar 11, 2008 59.28 59.28 55.73 58.01 730,376 +2.23(+4.00%)
Mar 10, 2008 59.23 59.23 55.60 55.78 969,635 -3.48(-5.87%)
Mar 07, 2008 60.82 61.33 58.65 59.26 551,246 -2.45(-3.97%)
Mar 06, 2008 64.18 64.93 61.45 61.71 573,806 -2.92(-4.52%)
Mar 05, 2008 62.90 64.72 62.42 64.63 480,646 +2.28(+3.66%)
Mar 04, 2008 63.50 64.95 60.97 62.35 784,160 -1.69(-2.64%)
Mar 03, 2008 63.47 64.48 62.50 64.04 546,038 +1.21(+1.93%)
Feb 29, 2008 65.39 66.09 62.30 62.83 419,800 -3.30(-4.99%)
Feb 28, 2008 65.52 66.89 64.98 66.13 324,294 +0.00(+0.00%)
Feb 27, 2008 66.47 67.27 65.26 66.13 522,078 -0.71(-1.06%)
Feb 26, 2008 66.94 68.61 66.39 66.84 766,326 -0.37(-0.55%)
Feb 25, 2008 64.18 67.67 63.76 67.21 727,295 +3.23(+5.05%)
Feb 22, 2008 63.17 64.17 61.83 63.98 535,200 +1.21(+1.93%)
Feb 21, 2008 63.59 64.75 62.72 62.77 560,561 -0.67(-1.06%)
Feb 20, 2008 62.00 63.70 61.45 63.44 548,838 +0.66(+1.05%)
Feb 19, 2008 62.38 63.71 62.14 62.78 274,093 +1.38(+2.25%)
Feb 18, 2008 61.59 61.81 59.94 61.40 0 +0.00(+0.00%)
Feb 15, 2008 61.59 61.81 59.94 61.40 451,579 -0.53(-0.86%)
Feb 14, 2008 62.04 62.90 61.55 61.93 274,897 -0.21(-0.34%)
Feb 13, 2008 62.10 62.37 61.03 62.14 464,575 +1.33(+2.19%)
Feb 12, 2008 61.82 62.45 60.10 60.81 533,991 -0.01(-0.02%)
Feb 11, 2008 60.51 61.25 59.70 60.82 322,033 +0.49(+0.81%)
Feb 08, 2008 60.30 61.35 59.34 60.33 371,100 -0.21(-0.35%)
Feb 07, 2008 58.76 61.12 57.76 60.54 475,877 +1.67(+2.84%)
Feb 06, 2008 61.00 61.47 58.69 58.87 467,388 -1.42(-2.36%)
Feb 05, 2008 61.40 61.69 60.00 60.29 555,399 -1.97(-3.16%)
Feb 04, 2008 62.60 63.23 62.01 62.26 367,198 +0.30(+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.