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 (%)
Jun 30, 2008 33.80 34.35 33.41 33.53 686,177 -0.25(-0.73%)
Jun 27, 2008 33.26 33.90 32.02 33.77 1,687,765 +0.51(+1.55%)
Jun 26, 2008 34.70 34.92 32.74 33.26 1,795,046 -2.00(-5.69%)
Jun 25, 2008 35.02 35.55 33.97 35.26 930,848 +0.49(+1.41%)
Jun 24, 2008 36.12 36.38 34.77 34.77 1,091,837 -1.02(-2.85%)
Jun 23, 2008 35.05 35.96 35.03 35.79 851,977 +0.82(+2.35%)
Jun 20, 2008 35.47 36.14 34.84 34.97 1,509,012 -0.65(-1.81%)
Jun 19, 2008 36.02 36.06 34.99 35.62 1,413,416 -0.31(-0.86%)
Jun 18, 2008 36.25 36.34 35.27 35.92 734,379 -0.55(-1.52%)
Jun 17, 2008 36.70 37.44 36.38 36.48 738,673 -0.15(-0.42%)
Jun 16, 2008 37.43 37.52 36.53 36.63 966,416 -0.69(-1.85%)
Jun 13, 2008 36.25 37.32 36.03 37.32 862,462 +1.50(+4.18%)
Jun 12, 2008 36.48 36.68 35.54 35.82 751,269 -0.39(-1.08%)
Jun 11, 2008 36.48 37.00 35.91 36.21 1,072,571 -0.22(-0.61%)
Jun 10, 2008 37.08 38.30 36.44 36.44 1,814,104 -1.62(-4.26%)
Jun 09, 2008 37.11 38.06 37.11 38.06 1,358,476 +1.18(+3.19%)
Jun 06, 2008 37.01 37.67 36.70 36.88 1,487,342 -0.22(-0.60%)
Jun 05, 2008 38.80 38.80 36.58 37.11 3,330,627 -2.24(-5.68%)
Jun 04, 2008 39.75 40.29 39.13 39.34 1,082,795 -0.68(-1.69%)
Jun 03, 2008 41.41 41.48 39.37 40.02 2,483,040 -1.31(-3.18%)
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.