Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.87 26.68 25.41 25.50 682,564 -0.52(-2.00%)
Jun 29, 2010 27.08 27.18 25.77 26.02 956,156 -2.16(-7.66%)
Jun 25, 2010 28.18 28.35 27.38 28.18 1,757,734 +0.48(+1.74%)
Jun 24, 2010 28.39 28.53 27.60 27.70 438,703 -1.06(-3.70%)
Jun 23, 2010 28.54 29.16 28.01 28.76 716,255 +0.31(+1.09%)
Jun 22, 2010 29.77 30.30 28.36 28.45 818,261 -1.31(-4.41%)
Jun 21, 2010 30.19 31.43 29.50 29.76 830,563 +0.21(+0.71%)
Jun 18, 2010 29.55 29.90 29.41 29.55 1,413,768 -0.03(-0.11%)
Jun 17, 2010 29.73 29.81 28.91 29.58 726,682 -0.19(-0.63%)
Jun 16, 2010 30.23 30.38 29.64 29.77 1,480,223 -1.04(-3.38%)
Jun 15, 2010 30.81 31.16 30.26 30.81 1,125,670 +0.23(+0.76%)
Jun 14, 2010 30.84 31.77 30.44 30.58 1,286,170 +0.30(+0.97%)
Jun 11, 2010 28.04 30.42 27.94 30.28 1,102,661 +1.76(+6.15%)
Jun 10, 2010 27.90 28.54 27.90 28.53 828,324 +1.37(+5.06%)
Jun 09, 2010 26.85 27.88 26.84 27.15 1,102,107 +0.38(+1.42%)
Jun 08, 2010 26.74 26.98 26.04 26.77 1,158 +0.27(+1.03%)
Jun 07, 2010 27.63 27.94 26.47 26.50 621,063 -0.93(-3.40%)
Jun 04, 2010 27.43 28.95 27.20 27.43 782,980 -1.94(-6.61%)
Jun 03, 2010 29.79 30.10 28.56 29.37 889,418 -0.54(-1.79%)
Jun 02, 2010 28.35 29.92 28.20 29.91 1,639 +1.76(+6.23%)
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.