Carpenter Technology Corp (NY: CRS )

40.52 USD +1.67 (+4.30%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.34 38.82 36.39 36.60 876,504 +0.41(+1.13%)
Mar 30, 2010 36.64 37.06 35.51 36.19 398,691 -0.34(-0.93%)
Mar 29, 2010 35.80 36.74 35.63 36.53 717,685 +1.24(+3.51%)
Mar 26, 2010 34.47 35.51 34.10 35.29 597,960 +1.15(+3.37%)
Mar 25, 2010 35.75 36.00 34.00 34.14 596,066 -1.20(-3.40%)
Mar 24, 2010 36.08 36.26 35.14 35.34 669,429 -1.12(-3.07%)
Mar 23, 2010 35.05 36.57 34.70 36.46 726,362 +1.37(+3.90%)
Mar 22, 2010 34.75 35.45 34.51 35.09 706,238 -0.12(-0.34%)
Mar 19, 2010 34.33 35.63 34.25 35.21 1,572,544 +1.13(+3.32%)
Mar 18, 2010 35.03 35.15 34.00 34.08 470,291 -1.12(-3.18%)
Mar 17, 2010 35.16 35.87 35.13 35.20 377,405 +0.22(+0.63%)
Mar 16, 2010 33.97 35.11 33.84 34.98 493,513 +1.22(+3.61%)
Mar 15, 2010 33.54 33.81 33.41 33.76 553,219 -0.98(-2.82%)
Mar 12, 2010 33.63 34.84 33.45 34.74 741,913 +1.34(+4.01%)
Mar 11, 2010 32.71 33.84 32.23 33.40 489,227 +0.47(+1.43%)
Mar 10, 2010 32.92 33.54 32.36 32.93 383,230 -0.04(-0.12%)
Mar 09, 2010 32.66 33.37 32.66 32.97 377,452 -0.02(-0.06%)
Mar 08, 2010 32.69 33.03 32.32 32.99 320,123 +0.29(+0.89%)
Mar 05, 2010 32.33 32.85 32.19 32.70 379,980 +0.74(+2.32%)
Mar 04, 2010 32.16 32.61 31.65 31.96 243,772 -0.07(-0.22%)
Mar 03, 2010 31.56 32.94 31.56 32.03 418,332 +0.38(+1.20%)
Mar 02, 2010 31.24 32.20 31.10 31.65 364,598 +0.61(+1.97%)
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.