Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 35.91 36.00 35.08 35.52 711,736 -1.31(-3.57%)
Sep 29, 2011 38.03 38.11 35.61 36.83 596,219 -0.17(-0.45%)
Sep 28, 2011 39.50 39.64 36.80 37.00 536,342 -2.30(-5.86%)
Sep 27, 2011 39.46 40.98 38.64 39.30 1,010,319 +1.44(+3.80%)
Sep 26, 2011 36.67 37.88 35.77 37.86 612,135 +1.57(+4.32%)
Sep 23, 2011 37.07 37.07 35.60 36.29 993,067 -0.89(-2.40%)
Sep 22, 2011 38.29 38.51 36.46 37.19 1,073,919 -2.97(-7.39%)
Sep 21, 2011 41.52 42.09 40.07 40.16 585,864 -1.51(-3.63%)
Sep 20, 2011 42.69 43.17 41.58 41.67 542,392 -0.97(-2.28%)
Sep 19, 2011 41.48 42.99 41.26 42.64 507,192 +0.00(+0.00%)
Sep 16, 2011 42.80 43.27 42.02 42.64 652,221 -0.11(-0.26%)
Sep 15, 2011 40.66 43.27 40.42 42.75 1,024,752 +2.56(+6.38%)
Sep 14, 2011 39.61 40.77 38.47 40.19 512,089 +0.88(+2.23%)
Sep 13, 2011 37.77 39.74 37.54 39.31 631,406 +1.61(+4.28%)
Sep 12, 2011 37.20 38.15 36.60 37.70 466,978 -0.17(-0.44%)
Sep 09, 2011 38.07 38.77 37.43 37.86 675,132 -0.96(-2.47%)
Sep 08, 2011 39.02 39.92 38.65 38.82 631,943 -0.65(-1.64%)
Sep 07, 2011 37.67 39.57 37.67 39.47 511,264 +2.54(+6.88%)
Sep 06, 2011 36.41 37.15 35.55 36.93 463,332 -0.92(-2.43%)
Sep 02, 2011 38.57 38.79 37.44 37.85 310,576 -1.63(-4.13%)
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.