Skip to main content

Carpenter Technology Corp (NY: CRS )

71.22 +1.03 (+1.47%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.83 46.87 45.19 45.23 773,498 -2.24(-4.72%)
Oct 28, 2011 45.35 47.69 45.35 47.47 795,226 +0.60(+1.28%)
Oct 27, 2011 44.90 47.85 44.90 46.87 1,304,404 +3.72(+8.61%)
Oct 26, 2011 42.95 43.61 41.67 43.16 930,122 +1.09(+2.60%)
Oct 25, 2011 41.79 43.45 40.55 42.06 1,101,693 +0.16(+0.38%)
Oct 24, 2011 39.71 42.10 39.71 41.91 808,810 +2.45(+6.20%)
Oct 21, 2011 37.46 39.66 37.46 39.46 508,062 +2.11(+5.64%)
Oct 20, 2011 37.98 38.32 36.61 37.35 909,936 -0.87(-2.29%)
Oct 19, 2011 39.49 39.58 37.94 38.23 367,544 -1.53(-3.84%)
Oct 18, 2011 37.60 39.97 36.99 39.75 469,138 +1.92(+5.08%)
Oct 17, 2011 38.87 38.91 37.53 37.83 468,613 -1.44(-3.66%)
Oct 14, 2011 39.11 39.47 38.30 39.27 330,933 +0.91(+2.36%)
Oct 13, 2011 38.01 38.63 37.12 38.36 341,919 -0.11(-0.29%)
Oct 12, 2011 37.92 39.24 37.87 38.47 685,904 +1.05(+2.80%)
Oct 11, 2011 37.14 38.07 36.97 37.42 385,639 -0.32(-0.84%)
Oct 10, 2011 36.96 37.87 36.94 37.74 457,958 +1.94(+5.41%)
Oct 07, 2011 37.15 37.19 35.29 35.80 612,477 -0.84(-2.30%)
Oct 06, 2011 36.44 36.89 35.99 36.65 432,311 +0.95(+2.65%)
Oct 05, 2011 34.38 36.02 33.63 35.70 771,907 +1.45(+4.22%)
Oct 04, 2011 32.45 34.27 31.24 34.25 999,758 +1.43(+4.36%)
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.