Carpenter Technology Corp (NY: CRS )

41.35 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 62.45 62.67 60.62 60.69 552,300 -1.76(-2.82%)
Apr 27, 2007 62.85 64.47 61.50 62.45 1,107,900 +1.34(+2.19%)
Apr 26, 2007 62.01 62.19 60.77 61.10 444,313 -0.72(-1.16%)
Apr 25, 2007 63.17 63.92 61.65 61.83 637,900 -1.30(-2.07%)
Apr 24, 2007 63.15 63.88 62.89 63.13 252,600 -0.68(-1.07%)
Apr 23, 2007 63.17 64.75 62.90 63.81 313,100 +0.31(+0.49%)
Apr 20, 2007 62.16 63.50 62.13 63.50 442,900 +1.47(+2.36%)
Apr 19, 2007 61.71 62.58 61.18 62.03 355,600 -0.33(-0.52%)
Apr 18, 2007 62.33 63.01 62.10 62.36 251,500 -0.10(-0.15%)
Apr 17, 2007 62.85 63.29 62.46 62.46 256,800 -0.51(-0.82%)
Apr 16, 2007 61.75 63.17 61.75 62.97 378,800 +1.33(+2.15%)
Apr 13, 2007 61.22 61.69 61.03 61.65 178,688 +0.42(+0.69%)
Apr 12, 2007 61.05 61.60 60.74 61.22 220,851 +0.66(+1.09%)
Apr 11, 2007 61.50 61.60 60.03 60.56 243,100 -0.81(-1.33%)
Apr 10, 2007 61.38 61.78 61.05 61.38 222,800 -0.18(-0.29%)
Apr 09, 2007 61.10 61.73 60.84 61.55 357,200 +0.68(+1.12%)
Apr 05, 2007 61.00 61.24 60.76 60.88 187,800 -0.09(-0.15%)
Apr 04, 2007 61.35 61.35 60.82 60.97 471,552 -0.05(-0.09%)
Apr 03, 2007 61.30 61.49 60.90 61.02 274,400 +0.06(+0.10%)
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.