Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.98 24.07 23.28 23.31 1,438,151 -0.68(-2.82%)
Apr 27, 2007 24.14 24.76 23.62 23.98 2,884,896 +0.51(+2.19%)
Apr 26, 2007 23.82 23.88 23.34 23.47 1,156,960 -0.28(-1.16%)
Apr 25, 2007 24.26 24.55 23.68 23.74 1,661,048 -0.50(-2.07%)
Apr 24, 2007 24.25 24.53 24.15 24.24 657,753 -0.26(-1.07%)
Apr 23, 2007 24.26 24.87 24.16 24.51 815,291 +0.12(+0.49%)
Apr 20, 2007 23.87 24.39 23.86 24.39 1,153,281 +0.56(+2.36%)
Apr 19, 2007 23.70 24.03 23.50 23.82 925,958 -0.12(-0.52%)
Apr 18, 2007 23.94 24.20 23.85 23.95 654,888 -0.04(-0.15%)
Apr 17, 2007 24.14 24.31 23.98 23.98 668,689 -0.20(-0.82%)
Apr 16, 2007 23.71 24.26 23.71 24.18 986,369 +0.51(+2.15%)
Apr 13, 2007 23.51 23.69 23.44 23.67 465,291 +0.16(+0.69%)
Apr 12, 2007 23.45 23.66 23.32 23.51 575,081 +0.25(+1.09%)
Apr 11, 2007 23.62 23.66 23.05 23.26 633,015 -0.31(-1.33%)
Apr 10, 2007 23.57 23.72 23.45 23.57 580,156 -0.07(-0.29%)
Apr 09, 2007 23.46 23.71 23.36 23.64 930,124 +0.26(+1.12%)
Apr 05, 2007 23.43 23.52 23.34 23.38 489,018 -0.03(-0.15%)
Apr 04, 2007 23.56 23.56 23.36 23.41 1,227,889 -0.02(-0.09%)
Apr 03, 2007 23.54 23.62 23.39 23.43 714,518 +0.02(+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.