Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.26 24.40 24.00 24.14 946,469 +0.08(+0.32%)
May 30, 2007 23.85 24.37 23.68 24.06 2,510,738 -0.07(-0.28%)
May 29, 2007 24.39 24.41 23.93 24.13 714,176 -0.26(-1.06%)
May 25, 2007 23.72 24.45 23.72 24.39 736,692 +0.70(+2.98%)
May 24, 2007 24.30 24.58 23.59 23.69 1,179,311 -0.69(-2.84%)
May 23, 2007 24.57 24.84 24.33 24.38 1,004,111 +0.09(+0.38%)
May 22, 2007 24.75 24.83 24.23 24.28 1,126,592 -0.56(-2.25%)
May 21, 2007 24.88 25.13 24.67 24.84 858,480 +0.07(+0.29%)
May 18, 2007 24.72 24.92 24.59 24.77 876,979 +0.19(+0.79%)
May 17, 2007 24.70 24.73 24.38 24.58 1,633,462 -0.26(-1.06%)
May 16, 2007 24.82 24.92 24.44 24.84 1,175,741 +0.02(+0.09%)
May 15, 2007 24.56 25.09 24.54 24.82 2,098,872 +0.06(+0.24%)
May 14, 2007 24.69 24.82 24.36 24.76 2,016,773 +0.38(+1.54%)
May 11, 2007 23.51 24.40 23.50 24.38 2,023,088 +0.96(+4.09%)
May 10, 2007 23.84 23.92 23.34 23.43 1,613,693 -0.54(-2.24%)
May 09, 2007 23.22 24.04 23.22 23.96 1,668,608 +0.57(+2.45%)
May 08, 2007 23.17 23.43 23.02 23.39 1,071,676 +0.17(+0.75%)
May 07, 2007 22.88 23.43 22.86 23.22 1,283,195 +0.64(+2.86%)
May 04, 2007 22.84 23.00 22.51 22.57 662,501 -0.19(-0.86%)
May 03, 2007 22.65 22.87 22.40 22.77 984,635 +0.36(+1.61%)
May 02, 2007 22.04 22.61 22.01 22.41 1,188,743 +0.51(+2.34%)
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.