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 (%)
Aug 31, 2010 24.22 24.69 23.58 24.24 1,408 +0.28(+1.17%)
Aug 30, 2010 24.34 24.44 23.84 23.96 350,757 +0.09(+0.39%)
Aug 27, 2010 23.86 24.61 23.57 23.86 549,658 -0.27(-1.10%)
Aug 26, 2010 24.25 24.81 23.91 24.13 527,742 +0.09(+0.39%)
Aug 25, 2010 24.08 24.15 23.47 24.04 713,872 -0.23(-0.96%)
Aug 24, 2010 24.15 24.63 23.79 24.27 528,535 -0.37(-1.51%)
Aug 23, 2010 26.09 26.19 24.59 24.64 818,630 -1.19(-4.60%)
Aug 20, 2010 26.16 26.16 25.29 25.83 303,743 -0.44(-1.68%)
Aug 19, 2010 26.43 27.38 25.91 26.27 568,966 -0.53(-1.97%)
Aug 18, 2010 26.19 27.00 25.77 26.80 674,007 +0.51(+1.95%)
Aug 17, 2010 25.86 26.44 25.40 26.29 445,874 +0.89(+3.52%)
Aug 16, 2010 25.09 25.68 25.00 25.40 388,492 +0.13(+0.52%)
Aug 13, 2010 25.26 25.46 24.42 25.26 679,908 +0.67(+2.72%)
Aug 12, 2010 25.09 25.21 24.42 24.60 962,848 -0.89(-3.50%)
Aug 11, 2010 26.59 26.59 25.40 25.49 597,424 -1.84(-6.74%)
Aug 10, 2010 27.41 27.55 26.62 27.33 546,325 -0.63(-2.25%)
Aug 09, 2010 28.42 28.42 27.75 27.96 388,110 -0.30(-1.04%)
Aug 06, 2010 28.25 28.41 26.81 28.25 505,232 +0.68(+2.45%)
Aug 05, 2010 27.76 28.15 27.48 27.58 336,277 -0.57(-2.01%)
Aug 04, 2010 27.63 28.16 27.14 28.15 522,646 +0.68(+2.46%)
Aug 03, 2010 28.04 28.21 27.39 27.47 476,535 -0.84(-2.96%)
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.