Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.52 30.00 29.04 29.87 373,617 +0.20(+0.67%)
Feb 25, 2010 28.72 29.83 28.33 29.67 460,114 +0.36(+1.23%)
Feb 24, 2010 29.93 30.27 29.06 29.31 505,474 -0.57(-1.91%)
Feb 23, 2010 30.50 30.91 29.49 29.88 402,933 -0.93(-3.02%)
Feb 22, 2010 31.54 31.54 30.58 30.81 468,358 -0.27(-0.87%)
Feb 19, 2010 30.72 31.60 30.38 31.08 325,097 +0.22(+0.71%)
Feb 18, 2010 30.15 31.00 30.13 30.86 443,244 +0.64(+2.12%)
Feb 17, 2010 30.41 30.71 30.03 30.22 688,168 -0.15(-0.49%)
Feb 16, 2010 28.75 30.37 28.44 30.37 574,269 +2.20(+7.81%)
Feb 12, 2010 27.74 28.17 28.17 28.17 555,200 -0.06(-0.21%)
Feb 11, 2010 27.41 28.74 27.31 28.23 569,743 +1.01(+3.71%)
Feb 10, 2010 27.93 27.96 27.04 27.22 448,224 -0.82(-2.92%)
Feb 09, 2010 27.05 28.36 27.04 28.04 564,886 +1.50(+5.65%)
Feb 08, 2010 26.93 27.67 26.39 26.54 351,435 -0.44(-1.63%)
Feb 05, 2010 26.57 27.14 25.70 26.98 766,113 +0.34(+1.28%)
Feb 04, 2010 28.21 28.21 26.46 26.64 636,294 -1.92(-6.72%)
Feb 03, 2010 29.19 29.56 28.37 28.56 411,971 -0.76(-2.59%)
Feb 02, 2010 28.95 29.56 28.60 29.32 467,159 +1.28(+4.56%)
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.