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 (%)
Aug 29, 2008 30.01 30.29 29.52 29.81 0 -0.23(-0.77%)
Aug 28, 2008 29.94 30.48 29.85 30.04 839,410 +0.26(+0.88%)
Aug 27, 2008 29.11 29.95 29.05 29.78 454,668 +0.82(+2.84%)
Aug 26, 2008 29.18 29.18 28.42 28.96 518,733 -0.12(-0.42%)
Aug 25, 2008 29.54 29.76 28.50 29.08 810,445 -0.99(-3.29%)
Aug 22, 2008 30.35 30.73 29.71 30.07 453,315 -0.22(-0.74%)
Aug 21, 2008 30.50 30.62 29.47 30.29 1,006,323 -0.25(-0.80%)
Aug 20, 2008 29.85 30.73 29.85 30.54 1,050,780 +1.07(+3.62%)
Aug 19, 2008 29.75 30.25 29.19 29.47 1,464,012 -0.42(-1.41%)
Aug 18, 2008 30.34 30.77 29.80 29.89 1,276,498 -0.74(-2.41%)
Aug 15, 2008 30.29 30.83 29.63 30.63 0 +0.33(+1.09%)
Aug 14, 2008 30.07 30.68 29.74 30.30 1,863,825 +0.01(+0.03%)
Aug 13, 2008 29.14 30.72 28.92 30.29 2,200,605 +1.49(+5.17%)
Aug 12, 2008 28.78 29.42 28.40 28.80 1,426,590 -0.12(-0.42%)
Aug 11, 2008 28.02 29.19 27.89 28.93 1,565,293 +0.65(+2.31%)
Aug 08, 2008 27.64 28.53 27.11 28.27 1,130,730 +0.61(+2.22%)
Aug 07, 2008 28.22 28.26 27.56 27.66 1,303,498 -0.74(-2.60%)
Aug 06, 2008 27.97 28.74 27.67 28.40 1,244,376 +0.37(+1.32%)
Aug 05, 2008 28.03 28.58 27.65 28.03 1,177,656 +0.23(+0.83%)
Aug 04, 2008 28.99 29.22 27.69 27.80 1,401,759 -1.28(-4.41%)
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.