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 (%)
Jan 31, 2008 44.47 45.63 43.27 44.82 1,124,719 -0.02(-0.05%)
Jan 30, 2008 46.33 46.62 44.29 44.84 1,405,069 -2.61(-5.51%)
Jan 29, 2008 45.71 47.78 44.95 47.45 1,335,574 +3.79(+8.67%)
Jan 28, 2008 43.08 43.71 42.09 43.67 738,476 +0.26(+0.60%)
Jan 25, 2008 44.42 45.63 42.99 43.40 972,130 +0.04(+0.10%)
Jan 24, 2008 41.34 43.78 41.18 43.36 1,485,016 +2.78(+6.86%)
Jan 23, 2008 40.70 40.86 36.98 40.58 2,660,014 -1.97(-4.64%)
Jan 22, 2008 42.60 43.99 41.52 42.55 1,839,113 -1.74(-3.93%)
Jan 21, 2008 43.16 44.51 42.53 44.29 0 +0.00(+0.00%)
Jan 18, 2008 43.16 44.51 42.53 44.29 1,169,698 +1.31(+3.05%)
Jan 17, 2008 45.84 46.51 42.70 42.98 967,585 -2.75(-6.02%)
Jan 16, 2008 46.62 47.34 44.77 45.74 1,104,300 -1.06(-2.27%)
Jan 15, 2008 48.47 48.54 46.28 46.80 1,199,904 -1.97(-4.05%)
Jan 14, 2008 47.29 48.98 47.29 48.77 757,086 +1.72(+3.65%)
Jan 11, 2008 46.84 47.70 46.43 47.05 712,210 -0.83(-1.73%)
Jan 10, 2008 47.27 48.50 46.62 47.88 1,554,109 +0.37(+0.78%)
Jan 09, 2008 48.31 48.44 46.60 47.51 1,210,676 -1.24(-2.54%)
Jan 08, 2008 50.84 51.79 48.68 48.75 1,037,401 -2.01(-3.96%)
Jan 07, 2008 52.82 53.04 49.53 50.76 895,735 -1.71(-3.26%)
Jan 04, 2008 53.50 53.81 52.38 52.47 879,118 -1.65(-3.04%)
Jan 03, 2008 54.24 54.82 53.76 54.12 528,699 -0.20(-0.36%)
Jan 02, 2008 54.43 54.91 53.37 54.32 629,400 -0.44(-0.80%)
Jan 01, 2008 54.78 54.99 54.47 54.75 0 +0.00(+0.00%)
Dec 31, 2007 54.78 54.99 54.47 54.75 433,324 +0.01(+0.01%)
Dec 28, 2007 55.37 55.42 54.33 54.75 355,440 -0.28(-0.52%)
Dec 27, 2007 55.94 56.38 54.99 55.03 377,818 -0.87(-1.55%)
Dec 26, 2007 56.56 56.62 55.90 55.90 381,399 -1.10(-1.93%)
Dec 24, 2007 55.40 57.17 55.05 57.00 515,931 +2.32(+4.25%)
Dec 21, 2007 52.55 55.29 52.35 54.67 1,376,289 +2.98(+5.76%)
Dec 20, 2007 51.45 51.75 50.70 51.69 488,336 +0.27(+0.52%)
Dec 19, 2007 51.47 52.68 51.05 51.42 341,394 -0.26(-0.49%)
Dec 18, 2007 51.55 52.33 50.11 51.68 654,044 +0.28(+0.55%)
Dec 17, 2007 53.40 53.40 51.17 51.40 567,414 -2.16(-4.04%)
Dec 14, 2007 55.04 55.04 53.31 53.56 541,659 -1.73(-3.14%)
Dec 13, 2007 55.54 56.00 54.33 55.29 617,773 -0.97(-1.72%)
Dec 12, 2007 56.38 57.11 55.07 56.26 943,860 +0.86(+1.55%)
Dec 11, 2007 57.64 57.83 55.39 55.40 625,213 -2.43(-4.21%)
Dec 10, 2007 57.11 58.02 57.11 57.83 568,023 +0.76(+1.34%)
Dec 07, 2007 57.85 57.85 56.56 57.07 544,777 -0.53(-0.92%)
Dec 06, 2007 55.74 57.60 55.74 57.60 585,440 +1.86(+3.35%)
Dec 05, 2007 56.20 56.96 55.54 55.74 827,439 +0.36(+0.64%)
Dec 04, 2007 53.82 55.69 53.80 55.38 735,593 +0.98(+1.81%)
Dec 03, 2007 55.85 55.85 54.40 54.40 629,332 -0.56(-1.02%)
Nov 30, 2007 55.54 56.45 54.48 54.96 1,207,237 -0.04(-0.07%)
Nov 29, 2007 53.26 55.10 52.73 54.99 832,284 +1.61(+3.02%)
Nov 28, 2007 50.94 53.51 50.57 53.38 774,583 +2.93(+5.80%)
Nov 27, 2007 49.73 51.29 49.53 50.46 935,637 +1.05(+2.12%)
Nov 26, 2007 50.14 50.96 49.32 49.41 604,201 -0.65(-1.29%)
Nov 23, 2007 49.53 50.24 49.20 50.05 227,487 +0.96(+1.96%)
Nov 21, 2007 49.34 49.71 47.96 49.09 683,835 -0.68(-1.38%)
Nov 20, 2007 49.89 50.65 49.07 49.78 1,022,390 +0.28(+0.56%)
Nov 19, 2007 51.05 51.19 49.34 49.50 1,224,705 -2.02(-3.93%)
Nov 16, 2007 51.36 51.69 50.21 51.53 752,363 +25.98(+101.71%)
Nov 15, 2007 25.74 25.80 25.22 25.54 994,561 -0.27(-1.04%)
Nov 14, 2007 25.49 26.35 25.26 25.81 952,784 +0.67(+2.68%)
Nov 13, 2007 24.76 25.18 24.75 25.14 1,330,697 +0.60(+2.43%)
Nov 12, 2007 25.93 25.93 24.53 24.54 1,241,376 -1.18(-4.58%)
Nov 09, 2007 25.29 26.15 25.29 25.72 952,529 -0.28(-1.09%)
Nov 08, 2007 25.79 26.41 25.49 26.00 1,424,764 +0.35(+1.38%)
Nov 07, 2007 25.68 26.40 25.48 25.65 1,375,085 -0.54(-2.08%)
Nov 06, 2007 25.25 26.52 24.87 26.19 1,315,639 +1.43(+5.77%)
Nov 05, 2007 24.48 25.12 24.42 24.77 969,621 -0.30(-1.19%)
Nov 02, 2007 25.04 25.15 24.01 25.06 1,306,715 +0.43(+1.74%)
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.