Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.77 47.99 45.51 47.14 1,069,358 -0.02(-0.05%)
Jan 30, 2008 48.73 49.03 46.58 47.16 1,335,907 -2.75(-5.51%)
Jan 29, 2008 48.07 50.26 47.28 49.91 1,269,834 +3.98(+8.67%)
Jan 28, 2008 45.31 45.97 44.27 45.93 702,126 +0.28(+0.60%)
Jan 25, 2008 46.72 47.99 45.22 45.65 924,279 +0.05(+0.10%)
Jan 24, 2008 43.48 46.05 43.31 45.61 1,411,919 +2.93(+6.86%)
Jan 23, 2008 42.80 42.98 38.89 42.68 2,529,081 -2.08(-4.64%)
Jan 22, 2008 44.80 46.27 43.67 44.76 1,748,587 -1.83(-3.93%)
Jan 21, 2008 45.39 46.82 44.73 46.59 0 +0.00(+0.00%)
Jan 18, 2008 45.39 46.82 44.73 46.59 1,112,122 +1.38(+3.05%)
Jan 17, 2008 48.21 48.92 44.91 45.21 919,958 -2.90(-6.02%)
Jan 16, 2008 49.03 49.79 47.09 48.10 1,049,944 -1.12(-2.27%)
Jan 15, 2008 50.98 51.05 48.68 49.22 1,140,842 -2.08(-4.05%)
Jan 14, 2008 49.74 51.51 49.74 51.30 719,820 +1.81(+3.65%)
Jan 11, 2008 49.27 50.17 48.83 49.49 677,153 -0.87(-1.73%)
Jan 10, 2008 49.71 51.01 49.03 50.36 1,477,612 +0.39(+0.78%)
Jan 09, 2008 50.82 50.95 49.02 49.97 1,151,083 -1.30(-2.54%)
Jan 08, 2008 53.47 54.47 51.20 51.28 986,337 -2.11(-3.96%)
Jan 07, 2008 55.55 55.79 52.09 53.39 851,645 -1.80(-3.26%)
Jan 04, 2008 56.27 56.59 55.09 55.19 835,845 -1.73(-3.04%)
Jan 03, 2008 57.04 57.66 56.54 56.92 502,675 -0.21(-0.36%)
Jan 02, 2008 57.25 57.75 56.13 57.13 598,419 -0.46(-0.80%)
Jan 01, 2008 57.62 57.84 57.29 57.59 0 +0.00(+0.00%)
Dec 31, 2007 57.62 57.84 57.29 57.59 411,995 +0.01(+0.01%)
Dec 28, 2007 58.24 58.28 57.14 57.58 337,945 -0.30(-0.52%)
Dec 27, 2007 58.84 59.30 57.84 57.88 359,221 -0.91(-1.55%)
Dec 26, 2007 59.49 59.55 58.79 58.79 362,625 -1.16(-1.93%)
Dec 24, 2007 58.27 60.13 57.90 59.95 490,535 +2.44(+4.25%)
Dec 21, 2007 55.27 58.15 55.06 57.50 1,308,544 +3.13(+5.76%)
Dec 20, 2007 54.11 54.43 53.32 54.37 464,299 +0.28(+0.52%)
Dec 19, 2007 54.13 55.40 53.70 54.09 324,590 -0.27(-0.49%)
Dec 18, 2007 54.22 55.04 52.71 54.35 621,850 +0.30(+0.55%)
Dec 17, 2007 56.16 56.16 53.82 54.06 539,485 -2.28(-4.04%)
Dec 14, 2007 57.89 57.89 56.07 56.33 514,997 -1.82(-3.14%)
Dec 13, 2007 58.42 58.90 57.14 58.15 587,365 -1.02(-1.72%)
Dec 12, 2007 59.30 60.07 57.92 59.17 897,401 +0.90(+1.55%)
Dec 11, 2007 60.63 60.83 58.25 58.27 594,438 -2.56(-4.21%)
Dec 10, 2007 60.07 61.03 60.07 60.83 540,063 +0.80(+1.34%)
Dec 07, 2007 60.84 60.84 59.49 60.02 517,961 -0.56(-0.92%)
Dec 06, 2007 58.62 60.58 58.62 60.58 556,623 +1.96(+3.35%)
Dec 05, 2007 59.11 59.91 58.42 58.62 786,711 +0.38(+0.64%)
Dec 04, 2007 56.61 58.58 56.58 58.25 699,385 +1.03(+1.81%)
Dec 03, 2007 58.74 58.74 57.21 57.21 598,354 -0.59(-1.02%)
Nov 30, 2007 58.42 59.37 57.30 57.80 1,147,813 -0.04(-0.07%)
Nov 29, 2007 56.02 57.96 55.46 57.84 791,317 +1.69(+3.02%)
Nov 28, 2007 53.58 56.28 53.19 56.15 736,456 +3.08(+5.80%)
Nov 27, 2007 52.31 53.95 52.09 53.07 889,582 +1.10(+2.12%)
Nov 26, 2007 52.73 53.60 51.87 51.96 574,460 -0.68(-1.30%)
Nov 23, 2007 52.09 52.85 51.75 52.65 216,290 +1.01(+1.96%)
Nov 21, 2007 51.90 52.29 50.45 51.64 650,175 -0.72(-1.38%)
Nov 20, 2007 52.48 53.27 51.61 52.36 972,065 +0.29(+0.56%)
Nov 19, 2007 53.70 53.84 51.90 52.06 1,164,422 -2.13(-3.93%)
Nov 16, 2007 54.02 54.36 52.81 54.19 715,330 +27.33(+101.71%)
Nov 15, 2007 27.07 27.14 26.53 26.87 945,606 -0.28(-1.04%)
Nov 14, 2007 26.81 27.71 26.57 27.15 905,886 +0.71(+2.68%)
Nov 13, 2007 26.04 26.48 26.04 26.44 1,265,196 +0.63(+2.43%)
Nov 12, 2007 27.27 27.27 25.80 25.81 1,180,272 -1.24(-4.58%)
Nov 09, 2007 26.60 27.51 26.60 27.05 905,643 -0.30(-1.09%)
Nov 08, 2007 27.13 27.78 26.81 27.35 1,354,633 +0.37(+1.38%)
Nov 07, 2007 27.01 27.77 26.80 26.98 1,307,399 -0.57(-2.08%)
Nov 06, 2007 26.55 27.89 26.15 27.55 1,250,879 +1.50(+5.77%)
Nov 05, 2007 25.75 26.42 25.68 26.05 921,894 -0.31(-1.19%)
Nov 02, 2007 26.33 26.45 25.25 26.36 1,242,395 +0.45(+1.74%)
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.