Carpenter Technology Corp (NY: CRS )

41.66 USD -0.68 (-1.61%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 55.61 55.99 54.71 55.20 935,963 -0.17(-0.31%)
May 29, 2008 57.03 57.25 54.99 55.37 1,222,528 -1.88(-3.28%)
May 28, 2008 56.75 57.50 55.68 57.25 1,174,457 +0.58(+1.02%)
May 27, 2008 57.13 57.25 56.08 56.67 718,200 -0.43(-0.75%)
May 26, 2008 57.87 58.43 56.59 57.10 0 +0.00(+0.00%)
May 23, 2008 57.87 58.43 56.59 57.10 831,541 -0.85(-1.47%)
May 22, 2008 58.87 60.06 57.70 57.95 508,178 -0.92(-1.56%)
May 21, 2008 60.94 61.47 58.80 58.87 425,964 -1.85(-3.05%)
May 20, 2008 60.83 61.21 59.21 60.72 674,903 +0.06(+0.10%)
May 19, 2008 60.34 61.75 60.16 60.66 617,931 +0.46(+0.76%)
May 16, 2008 60.35 61.22 59.23 60.20 2,119,391 +0.61(+1.02%)
May 15, 2008 59.59 60.20 59.15 59.59 991,039 +0.09(+0.15%)
May 14, 2008 59.53 61.00 58.90 59.50 937,419 +0.46(+0.78%)
May 13, 2008 58.24 59.54 58.10 59.04 886,605 +0.79(+1.36%)
May 12, 2008 56.46 58.50 56.03 58.25 708,435 +1.83(+3.24%)
May 09, 2008 55.40 56.73 54.97 56.42 567,788 +0.45(+0.80%)
May 08, 2008 55.65 56.58 55.63 55.97 961,289 +0.64(+1.16%)
May 07, 2008 55.07 56.68 54.82 55.33 958,228 +0.23(+0.42%)
May 06, 2008 54.31 55.70 53.71 55.10 796,318 +0.37(+0.68%)
May 05, 2008 53.73 55.17 53.54 54.73 1,034,583 +1.05(+1.96%)
May 02, 2008 52.96 54.00 52.20 53.68 887,538 +1.39(+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.