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 (%)
Oct 31, 2012 39.80 39.94 39.01 39.13 404,045 -0.68(-1.70%)
Oct 26, 2012 40.29 39.81 39.81 39.81 388,688 -0.52(-1.30%)
Oct 25, 2012 41.39 41.43 39.92 40.33 772,703 -0.56(-1.38%)
Oct 24, 2012 41.48 41.91 40.63 40.89 599,069 -1.08(-2.57%)
Oct 23, 2012 41.60 43.15 40.85 41.97 825,894 -0.08(-0.19%)
Oct 19, 2012 43.34 43.37 41.63 42.05 631,236 -1.38(-3.19%)
Oct 18, 2012 42.83 43.57 42.63 43.44 511,098 +0.40(+0.93%)
Oct 17, 2012 42.36 43.33 42.10 43.04 662,582 +0.84(+2.00%)
Oct 16, 2012 41.96 42.52 41.92 42.20 406,484 +0.50(+1.19%)
Oct 15, 2012 40.86 41.72 40.45 41.70 264,451 +0.70(+1.70%)
Oct 12, 2012 41.59 41.75 40.53 41.00 355,076 -0.63(-1.50%)
Oct 11, 2012 42.26 42.32 41.47 41.63 377,774 -0.13(-0.31%)
Oct 10, 2012 42.42 42.42 41.46 41.75 259,842 -0.67(-1.57%)
Oct 09, 2012 42.53 43.17 41.99 42.42 324,088 -0.05(-0.11%)
Oct 08, 2012 41.79 42.64 41.69 42.47 285,115 +0.26(+0.63%)
Oct 05, 2012 43.49 43.67 41.90 42.20 543,871 -0.84(-1.96%)
Oct 04, 2012 42.59 43.35 42.38 43.05 601,907 +0.73(+1.73%)
Oct 03, 2012 42.32 43.23 41.98 42.32 904,473 +0.46(+1.09%)
Oct 02, 2012 42.32 42.51 41.57 41.86 446,027 -0.27(-0.65%)
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.