Skip to main content

Carpenter Technology Corp (NY: CRS )

70.17 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 44.11 44.11 42.36 42.99 1,460,757 -0.52(-1.20%)
Mar 28, 2008 44.14 44.34 42.83 43.51 826,826 -0.73(-1.65%)
Mar 27, 2008 45.13 45.77 44.10 44.24 780,350 -1.41(-3.10%)
Mar 26, 2008 46.15 46.47 45.39 45.65 693,041 -0.81(-1.75%)
Mar 25, 2008 45.64 46.98 45.64 46.47 662,570 +0.48(+1.05%)
Mar 24, 2008 45.30 46.74 45.13 45.98 673,746 +0.81(+1.80%)
Mar 21, 2008 44.50 45.55 43.52 45.17 932,981 +0.00(+0.00%)
Mar 20, 2008 44.50 45.55 43.52 45.17 932,981 +0.61(+1.38%)
Mar 19, 2008 47.79 48.72 44.56 44.56 728,770 -3.24(-6.78%)
Mar 18, 2008 46.85 48.06 46.16 47.80 768,120 +1.85(+4.03%)
Mar 17, 2008 45.34 46.57 44.64 45.95 746,186 -0.48(-1.04%)
Mar 14, 2008 48.25 48.34 45.62 46.43 677,735 -1.33(-2.78%)
Mar 13, 2008 44.72 48.34 44.36 47.76 1,007,782 +2.57(+5.69%)
Mar 12, 2008 45.30 45.51 44.35 45.19 615,629 +0.63(+1.41%)
Mar 11, 2008 45.53 45.53 42.80 44.56 950,924 +1.71(+4.00%)
Mar 10, 2008 45.49 45.49 42.70 42.84 1,262,431 -2.67(-5.87%)
Mar 07, 2008 46.71 47.11 45.05 45.52 717,703 -1.88(-3.97%)
Mar 06, 2008 49.29 49.87 47.20 47.40 747,075 -2.24(-4.52%)
Mar 05, 2008 48.31 49.71 47.94 49.64 625,784 +1.75(+3.66%)
Mar 04, 2008 48.77 49.89 46.83 47.89 1,020,949 -1.30(-2.64%)
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.