Skip to main content

Carpenter Technology Corp (NY: CRS )

71.11 +0.92 (+1.31%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.68 38.88 38.18 38.31 336,680 -0.25(-0.65%)
Feb 27, 2013 37.96 38.74 37.96 38.56 567,667 +0.59(+1.56%)
Feb 26, 2013 37.75 38.06 37.57 37.97 444,395 +0.45(+1.19%)
Feb 25, 2013 38.99 39.30 37.46 37.52 442,976 -1.31(-3.38%)
Feb 22, 2013 38.84 38.95 38.44 38.83 338,891 +0.26(+0.67%)
Feb 21, 2013 39.25 39.34 37.77 38.57 1,028,637 -0.77(-1.96%)
Feb 20, 2013 41.06 41.13 39.29 39.34 647,901 -1.91(-4.62%)
Feb 19, 2013 41.75 42.08 41.12 41.25 268,104 -0.41(-0.97%)
Feb 15, 2013 41.53 41.90 41.36 41.66 271,233 +0.16(+0.39%)
Feb 14, 2013 41.12 41.65 41.04 41.49 322,672 +0.19(+0.47%)
Feb 13, 2013 41.53 41.79 40.99 41.30 531,525 -0.22(-0.53%)
Feb 12, 2013 41.68 41.89 41.28 41.52 280,221 -0.29(-0.70%)
Feb 11, 2013 41.86 42.05 41.65 41.81 263,272 -0.23(-0.54%)
Feb 08, 2013 41.40 42.05 41.40 42.04 335,288 +0.70(+1.69%)
Feb 07, 2013 41.08 41.42 40.94 41.34 525,657 +0.30(+0.73%)
Feb 06, 2013 40.86 41.58 40.66 41.04 588,262 +0.17(+0.42%)
Feb 04, 2013 41.77 41.86 40.76 40.87 698,132 -1.37(-3.23%)
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.