Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 42.07 42.27 41.25 41.79 556,875 +0.10(+0.25%)
Mar 29, 2012 40.69 41.79 40.20 41.68 508,146 +0.51(+1.24%)
Mar 28, 2012 41.63 41.63 40.06 41.17 525,785 -0.62(-1.47%)
Mar 27, 2012 41.79 42.65 41.67 41.79 624,439 -0.13(-0.31%)
Mar 26, 2012 41.48 41.94 40.91 41.91 365,584 +1.01(+2.46%)
Mar 23, 2012 40.48 41.19 40.40 40.91 580,734 +0.34(+0.83%)
Mar 22, 2012 40.87 40.96 40.10 40.57 562,083 -0.98(-2.37%)
Mar 21, 2012 41.49 41.80 41.02 41.55 450,258 +0.06(+0.13%)
Mar 20, 2012 41.87 41.87 40.93 41.50 728,250 -0.65(-1.54%)
Mar 19, 2012 41.05 42.79 41.05 42.15 511,538 +0.94(+2.27%)
Mar 16, 2012 40.88 41.75 40.85 41.21 613,457 +0.45(+1.10%)
Mar 15, 2012 40.31 41.01 40.01 40.76 654,091 +0.43(+1.07%)
Mar 14, 2012 41.27 41.54 40.18 40.33 766,697 -1.19(-2.87%)
Mar 13, 2012 41.01 41.68 40.71 41.52 464,169 +0.96(+2.37%)
Mar 12, 2012 41.09 41.55 40.51 40.56 340,890 -0.58(-1.42%)
Mar 09, 2012 40.37 41.64 40.23 41.15 657,561 +0.78(+1.92%)
Mar 08, 2012 40.17 40.56 39.71 40.37 334,104 +0.77(+1.94%)
Mar 07, 2012 39.66 39.87 39.02 39.60 504,474 +0.03(+0.08%)
Mar 06, 2012 40.06 40.34 39.43 39.57 810,430 -1.21(-2.96%)
Mar 05, 2012 41.20 41.40 40.35 40.78 777,760 -0.68(-1.64%)
Mar 02, 2012 42.16 42.49 40.93 41.46 555,852 -0.86(-2.04%)
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.