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 (%)
Jan 31, 2008 46.89 48.11 45.62 47.26 1,066,617 -0.02(-0.05%)
Jan 30, 2008 48.86 49.16 46.70 47.28 1,332,484 -2.76(-5.51%)
Jan 29, 2008 48.20 50.39 47.40 50.04 1,266,579 +3.99(+8.67%)
Jan 28, 2008 45.43 46.09 44.38 46.05 700,327 +0.28(+0.60%)
Jan 25, 2008 46.84 48.11 45.33 45.77 921,910 +0.05(+0.10%)
Jan 24, 2008 43.59 46.17 43.42 45.72 1,408,301 +2.93(+6.86%)
Jan 23, 2008 42.91 43.09 38.99 42.79 2,522,599 -2.08(-4.64%)
Jan 22, 2008 44.92 46.39 43.78 44.87 1,744,105 -1.84(-3.93%)
Jan 21, 2008 45.51 46.94 44.85 46.71 0 +0.00(+0.00%)
Jan 18, 2008 45.51 46.94 44.85 46.71 1,109,272 +1.38(+3.05%)
Jan 17, 2008 48.33 49.04 45.02 45.32 917,600 -2.90(-6.02%)
Jan 16, 2008 49.16 49.92 47.21 48.23 1,047,253 -1.12(-2.27%)
Jan 15, 2008 51.11 51.18 48.80 49.35 1,137,918 -2.08(-4.05%)
Jan 14, 2008 49.86 51.65 49.86 51.43 717,975 +1.81(+3.65%)
Jan 11, 2008 49.39 50.30 48.96 49.62 675,418 -0.88(-1.73%)
Jan 10, 2008 49.84 51.15 49.16 50.49 1,473,825 +0.39(+0.78%)
Jan 09, 2008 50.95 51.08 49.14 50.10 1,148,133 -1.31(-2.54%)
Jan 08, 2008 53.61 54.61 51.33 51.41 983,809 -2.12(-3.96%)
Jan 07, 2008 55.69 55.93 52.23 53.53 849,462 -1.80(-3.26%)
Jan 04, 2008 56.41 56.74 55.23 55.33 833,703 -1.74(-3.04%)
Jan 03, 2008 57.19 57.80 56.68 57.07 501,387 -0.21(-0.36%)
Jan 02, 2008 57.40 57.90 56.28 57.27 596,886 -0.46(-0.80%)
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.