Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.94 33.40 32.44 32.78 548,458 +0.05(+0.14%)
Feb 25, 2011 32.42 32.78 32.01 32.73 463,353 +0.59(+1.84%)
Feb 24, 2011 31.77 32.67 31.58 32.14 836,261 +0.36(+1.14%)
Feb 23, 2011 33.21 33.21 31.17 31.78 898,289 -1.43(-4.30%)
Feb 22, 2011 34.14 34.84 33.17 33.21 844,852 -1.65(-4.73%)
Feb 18, 2011 35.49 35.80 34.49 34.85 697,249 -0.46(-1.30%)
Feb 17, 2011 34.85 35.55 34.77 35.31 652,121 +0.55(+1.59%)
Feb 16, 2011 34.27 34.99 34.25 34.76 757,845 +0.70(+2.06%)
Feb 15, 2011 34.06 34.62 33.92 34.06 503,112 -0.15(-0.44%)
Feb 14, 2011 32.68 34.40 32.68 34.21 659,732 +1.78(+5.49%)
Feb 11, 2011 32.42 32.83 32.13 32.42 654,881 -0.12(-0.36%)
Feb 10, 2011 32.16 33.24 32.16 32.54 585,296 +0.04(+0.12%)
Feb 09, 2011 32.76 32.95 32.31 32.50 739,416 -0.47(-1.43%)
Feb 08, 2011 33.06 33.39 32.76 32.98 330,118 -0.09(-0.29%)
Feb 07, 2011 32.82 33.49 32.82 33.07 706,552 +0.29(+0.89%)
Feb 04, 2011 32.80 33.04 31.91 32.78 623,357 +0.24(+0.73%)
Feb 03, 2011 32.44 32.65 31.80 32.54 708,312 +0.13(+0.41%)
Feb 02, 2011 31.50 32.48 31.34 32.41 734,444 +0.88(+2.80%)
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.