Skip to main content

Carpenter Technology Corp (NY: CRS )

70.02 -0.17 (-0.24%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.09 37.09 35.67 36.16 794,442 -0.81(-2.19%)
May 30, 2012 37.59 37.83 36.79 36.98 425,622 -1.36(-3.56%)
May 29, 2012 37.89 38.52 37.71 38.34 478,811 +1.07(+2.86%)
May 25, 2012 38.31 38.31 37.16 37.27 409,026 -0.90(-2.35%)
May 24, 2012 39.03 39.07 37.34 38.17 818,821 -0.84(-2.16%)
May 23, 2012 37.88 39.12 36.92 39.01 1,459,591 +0.50(+1.29%)
May 22, 2012 39.03 39.47 38.18 38.52 788,221 -0.35(-0.91%)
May 21, 2012 36.87 38.92 36.87 38.87 757,750 +2.20(+6.00%)
May 18, 2012 36.77 37.26 35.36 36.67 1,061,043 +0.10(+0.26%)
May 17, 2012 38.36 38.54 36.34 36.57 1,145,633 -1.70(-4.45%)
May 16, 2012 39.61 39.98 38.26 38.28 748,348 -1.14(-2.89%)
May 15, 2012 40.72 40.72 39.24 39.42 480,775 -1.24(-3.04%)
May 14, 2012 40.63 41.07 40.41 40.65 411,079 -0.53(-1.29%)
May 11, 2012 41.17 42.26 41.07 41.18 448,574 -0.56(-1.35%)
May 10, 2012 41.98 42.01 40.89 41.74 656,028 +0.29(+0.70%)
May 09, 2012 41.06 42.14 40.88 41.45 484,538 -0.51(-1.20%)
May 08, 2012 41.82 42.02 40.88 41.96 968,385 -0.31(-0.74%)
May 07, 2012 42.06 42.59 41.92 42.27 364,545 -0.15(-0.36%)
May 04, 2012 43.06 43.28 42.02 42.43 637,025 -1.04(-2.38%)
May 03, 2012 44.30 44.34 43.13 43.46 695,490 -0.75(-1.69%)
May 02, 2012 44.19 44.38 43.79 44.21 357,917 -0.37(-0.83%)
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.