Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.72 40.72 39.68 39.80 205,058 +0.24(+0.60%)
May 23, 2011 39.28 39.86 38.78 39.56 516,542 -0.47(-1.17%)
May 20, 2011 40.43 40.57 39.68 40.02 393,889 -0.50(-1.23%)
May 19, 2011 41.50 41.54 40.05 40.52 463,470 -0.78(-1.90%)
May 18, 2011 40.39 41.42 40.16 41.31 527,440 +1.08(+2.69%)
May 17, 2011 40.32 40.86 39.63 40.22 481,551 -0.36(-0.90%)
May 16, 2011 40.31 42.01 39.95 40.59 402,682 -0.08(-0.19%)
May 13, 2011 41.18 41.62 40.37 40.67 404,394 -0.49(-1.19%)
May 12, 2011 40.01 41.65 39.61 41.16 982,934 +1.16(+2.89%)
May 11, 2011 41.39 41.39 39.78 40.00 741,937 -1.63(-3.91%)
May 10, 2011 41.20 41.89 40.78 41.63 763,516 +0.47(+1.15%)
May 09, 2011 39.65 42.11 39.65 41.16 1,039,925 +1.60(+4.04%)
May 06, 2011 39.78 39.96 39.00 39.56 488,440 +0.51(+1.32%)
May 05, 2011 38.77 40.53 38.69 39.04 811,331 -0.18(-0.46%)
May 04, 2011 40.21 40.40 38.91 39.23 710,897 -0.96(-2.38%)
May 03, 2011 39.94 41.37 39.82 40.18 853,825 +0.10(+0.26%)
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.