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 (%)
Apr 29, 2011 39.88 41.04 39.83 40.55 1,271,913 +0.66(+1.65%)
Apr 28, 2011 39.61 40.32 39.17 39.90 1,104,155 +0.23(+0.58%)
Apr 27, 2011 38.94 39.73 38.38 39.67 1,162,775 +0.69(+1.78%)
Apr 26, 2011 36.45 39.90 36.45 38.98 1,939,150 +3.53(+9.96%)
Apr 25, 2011 35.71 35.75 35.08 35.44 436,151 +0.05(+0.13%)
Apr 21, 2011 35.01 35.40 34.77 35.40 410,117 +0.67(+1.93%)
Apr 20, 2011 35.28 35.28 34.45 34.73 438,485 +0.67(+1.97%)
Apr 19, 2011 32.86 34.21 32.86 34.06 667,047 +1.36(+4.15%)
Apr 18, 2011 32.58 32.82 32.25 32.70 448,069 -0.60(-1.80%)
Apr 15, 2011 32.47 33.51 32.47 33.30 370,013 +0.94(+2.90%)
Apr 14, 2011 31.84 32.82 31.84 32.36 315,978 +0.21(+0.66%)
Apr 13, 2011 32.37 32.64 31.53 32.15 320,840 +0.07(+0.22%)
Apr 12, 2011 31.95 32.57 31.82 32.08 330,705 -0.23(-0.71%)
Apr 11, 2011 33.06 33.11 32.01 32.31 367,669 -0.78(-2.36%)
Apr 08, 2011 33.71 33.84 32.88 33.09 264,463 -0.37(-1.11%)
Apr 07, 2011 33.65 34.25 33.25 33.46 466,973 -0.16(-0.47%)
Apr 06, 2011 33.90 34.27 33.53 33.62 531,259 +0.01(+0.02%)
Apr 05, 2011 33.28 34.05 33.06 33.61 815,266 +0.16(+0.47%)
Apr 04, 2011 33.88 33.94 33.19 33.45 453,230 -0.28(-0.82%)
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.