Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.10 18.18 17.44 17.73 886,994 -0.32(-1.78%)
Nov 27, 2009 17.89 18.28 17.80 18.05 316,730 -0.83(-4.41%)
Nov 25, 2009 18.79 18.92 18.58 18.89 578,056 +0.21(+1.15%)
Nov 24, 2009 18.51 18.73 18.19 18.67 452,820 +0.17(+0.91%)
Nov 23, 2009 18.70 19.36 18.41 18.51 529,509 +0.21(+1.17%)
Nov 20, 2009 18.28 18.38 17.60 18.29 508,565 -0.08(-0.42%)
Nov 19, 2009 18.39 18.50 17.70 18.37 653,156 -0.24(-1.27%)
Nov 18, 2009 18.38 18.98 18.31 18.61 876,914 +0.30(+1.63%)
Nov 17, 2009 18.04 18.35 17.98 18.31 547,276 +0.11(+0.63%)
Nov 16, 2009 17.27 18.35 17.19 18.19 763,816 +1.16(+6.78%)
Nov 13, 2009 16.98 17.25 16.67 17.04 579,720 +0.19(+1.14%)
Nov 12, 2009 17.47 17.60 16.69 16.85 428,996 -0.68(-3.88%)
Nov 11, 2009 17.54 17.92 17.21 17.53 486,931 +0.22(+1.28%)
Nov 10, 2009 17.44 17.77 17.02 17.30 394,110 -0.28(-1.61%)
Nov 09, 2009 17.31 17.76 17.22 17.59 580,106 +0.54(+3.14%)
Nov 06, 2009 16.81 17.59 16.62 17.05 442,736 +0.09(+0.54%)
Nov 05, 2009 16.32 16.99 16.12 16.96 874,665 +0.80(+4.97%)
Nov 04, 2009 16.49 16.85 16.04 16.16 867,340 -0.18(-1.12%)
Nov 03, 2009 15.63 16.49 15.39 16.34 761,905 +0.41(+2.54%)
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.