Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.47 29.05 27.02 28.19 1,438,264 -0.66(-2.27%)
Jul 30, 2008 28.39 29.30 28.36 28.84 842,589 +0.56(+1.98%)
Jul 29, 2008 28.28 28.47 27.25 28.28 893,911 +1.05(+3.85%)
Jul 28, 2008 27.39 27.98 27.18 27.23 742,051 -0.06(-0.21%)
Jul 25, 2008 26.75 27.45 26.40 27.29 889,656 +0.88(+3.34%)
Jul 24, 2008 28.65 28.65 25.95 26.41 1,153,440 -2.28(-7.95%)
Jul 23, 2008 28.76 29.41 28.53 28.69 1,128,419 -0.21(-0.73%)
Jul 22, 2008 30.42 30.42 28.36 28.90 1,396,149 -1.65(-5.41%)
Jul 21, 2008 29.32 30.80 29.32 30.56 778,094 +1.41(+4.85%)
Jul 18, 2008 29.62 30.11 29.03 29.14 922,398 -0.52(-1.77%)
Jul 17, 2008 29.55 30.88 29.24 29.67 1,159,326 -0.12(-0.39%)
Jul 16, 2008 28.96 29.88 28.01 29.78 855,411 +0.96(+3.34%)
Jul 15, 2008 28.90 29.31 27.04 28.82 1,299,057 -0.30(-1.03%)
Jul 14, 2008 29.78 30.48 28.79 29.12 806,994 -0.20(-0.67%)
Jul 11, 2008 29.08 29.77 28.43 29.32 861,402 +0.04(+0.12%)
Jul 10, 2008 27.69 29.94 27.69 29.28 911,963 +0.20(+0.68%)
Jul 09, 2008 29.81 30.59 28.84 29.08 893,945 -0.58(-1.96%)
Jul 08, 2008 29.67 29.78 28.28 29.67 913,327 -0.22(-0.73%)
Jul 07, 2008 29.74 30.79 29.19 29.89 1,002,867 +0.18(+0.61%)
Jul 04, 2008 29.49 30.63 29.35 29.70 789,198 +0.00(+0.00%)
Jul 03, 2008 29.49 30.63 29.35 29.70 789,198 +0.11(+0.37%)
Jul 02, 2008 31.15 31.41 29.59 29.59 1,763,121 -1.47(-4.74%)
Jul 01, 2008 31.39 31.39 30.19 31.07 1,070,025 -0.73(-2.29%)
Jun 30, 2008 32.05 32.58 31.68 31.79 723,556 -0.23(-0.73%)
Jun 27, 2008 31.54 32.15 30.37 32.03 1,779,704 +0.49(+1.55%)
Jun 26, 2008 32.91 33.12 31.05 31.54 1,892,829 -1.90(-5.69%)
Jun 25, 2008 33.21 33.72 32.22 33.44 981,554 +0.47(+1.41%)
Jun 24, 2008 34.26 34.50 32.97 32.97 1,151,314 -0.97(-2.85%)
Jun 23, 2008 33.24 34.10 33.22 33.94 898,388 +0.78(+2.35%)
Jun 20, 2008 33.64 34.27 33.04 33.16 1,591,213 -0.61(-1.81%)
Jun 19, 2008 34.16 34.20 33.19 33.78 1,490,410 -0.29(-0.86%)
Jun 18, 2008 34.38 34.46 33.45 34.07 774,383 -0.52(-1.52%)
Jun 17, 2008 34.80 35.51 34.50 34.59 778,911 -0.15(-0.42%)
Jun 16, 2008 35.49 35.58 34.64 34.74 1,019,060 -0.66(-1.85%)
Jun 13, 2008 34.37 35.39 34.17 35.39 909,443 +1.42(+4.18%)
Jun 12, 2008 34.59 34.78 33.70 33.97 792,193 -0.37(-1.08%)
Jun 11, 2008 34.60 35.09 34.05 34.34 1,130,998 -0.21(-0.61%)
Jun 10, 2008 35.17 36.32 34.55 34.55 1,912,925 -1.54(-4.26%)
Jun 09, 2008 35.19 36.09 35.19 36.09 1,432,477 +1.11(+3.19%)
Jun 06, 2008 35.10 35.73 34.80 34.98 1,568,363 -0.21(-0.60%)
Jun 05, 2008 36.79 36.79 34.69 35.19 3,512,057 -2.12(-5.68%)
Jun 04, 2008 37.69 38.20 37.10 37.31 1,141,779 -0.64(-1.69%)
Jun 03, 2008 39.27 39.33 37.34 37.95 2,618,300 -1.25(-3.18%)
Jun 02, 2008 40.03 40.72 38.87 39.19 1,437,602 -1.01(-2.52%)
May 30, 2008 40.51 40.79 39.85 40.21 1,284,972 -0.12(-0.31%)
May 29, 2008 41.54 41.70 40.05 40.33 1,678,394 -1.37(-3.28%)
May 28, 2008 41.34 41.88 40.56 41.70 1,612,398 +0.42(+1.02%)
May 27, 2008 41.61 41.70 40.85 41.28 986,008 -0.31(-0.75%)
May 26, 2008 42.15 42.56 41.22 41.59 0 +0.00(+0.00%)
May 23, 2008 42.15 42.56 41.22 41.59 1,141,613 -0.62(-1.47%)
May 22, 2008 42.88 43.75 42.03 42.21 697,671 -0.67(-1.56%)
May 21, 2008 44.39 44.77 42.83 42.88 584,801 -1.35(-3.05%)
May 20, 2008 44.31 44.58 43.13 44.23 926,566 +0.04(+0.10%)
May 19, 2008 43.95 44.98 43.82 44.18 848,350 +0.33(+0.76%)
May 16, 2008 43.96 44.59 43.14 43.85 2,909,687 +0.44(+1.02%)
May 15, 2008 43.40 43.85 43.08 43.40 1,360,586 +0.07(+0.15%)
May 14, 2008 43.36 44.43 42.90 43.34 1,286,971 +0.34(+0.78%)
May 13, 2008 42.42 43.37 42.32 43.00 1,217,209 +0.58(+1.36%)
May 12, 2008 41.12 42.61 40.81 42.43 972,602 +1.33(+3.24%)
May 09, 2008 40.35 41.32 40.04 41.10 779,509 +0.33(+0.80%)
May 08, 2008 40.53 41.21 40.52 40.77 1,319,742 +0.47(+1.16%)
May 07, 2008 40.11 41.29 39.93 40.30 1,315,540 +0.17(+0.42%)
May 06, 2008 39.56 40.57 39.12 40.13 1,093,255 +0.27(+0.68%)
May 05, 2008 39.14 40.19 39.00 39.86 1,420,367 +0.76(+1.96%)
May 02, 2008 38.58 39.33 38.02 39.10 1,218,490 +1.01(+2.66%)
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.