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%)
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.