Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.23 22.60 22.09 22.49 2,514,617 +0.28(+1.25%)
Jan 30, 2007 21.83 22.40 21.83 22.21 2,532,584 +0.38(+1.75%)
Jan 29, 2007 21.73 22.18 21.68 21.83 3,791,325 +0.23(+1.05%)
Jan 26, 2007 20.55 21.99 20.35 21.60 3,718,675 +0.88(+4.22%)
Jan 25, 2007 20.88 21.25 20.61 20.72 1,856,343 -0.02(-0.09%)
Jan 24, 2007 20.60 20.82 20.55 20.74 1,647,768 +0.01(+0.03%)
Jan 23, 2007 20.07 20.77 20.07 20.74 1,253,793 +0.44(+2.18%)
Jan 22, 2007 20.64 20.70 20.18 20.30 1,003,034 -0.12(-0.57%)
Jan 19, 2007 20.10 20.59 20.02 20.41 1,173,331 +0.38(+1.90%)
Jan 18, 2007 20.47 20.67 19.95 20.03 1,307,694 -0.29(-1.45%)
Jan 17, 2007 20.08 20.47 20.08 20.33 730,923 +0.23(+1.16%)
Jan 16, 2007 20.24 20.29 19.95 20.09 1,055,894 +0.05(+0.23%)
Jan 12, 2007 19.76 20.20 19.73 20.05 1,017,356 +0.38(+1.91%)
Jan 11, 2007 19.24 19.78 18.94 19.67 1,252,491 +0.45(+2.33%)
Jan 10, 2007 18.70 19.30 18.69 19.22 922,833 +0.50(+2.69%)
Jan 09, 2007 19.02 19.02 18.52 18.72 1,664,693 -0.26(-1.38%)
Jan 08, 2007 18.79 19.07 18.51 18.98 1,542,829 +0.30(+1.61%)
Jan 05, 2007 18.82 19.11 18.53 18.68 1,837,334 -0.34(-1.79%)
Jan 04, 2007 19.14 19.25 18.77 19.02 990,014 -0.24(-1.23%)
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.