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 (%)
Dec 31, 2009 21.42 20.70 20.70 20.70 391,631 -0.65(-3.02%)
Dec 30, 2009 21.01 21.63 21.01 21.34 483,969 +0.12(+0.58%)
Dec 29, 2009 21.24 21.44 21.02 21.22 352,297 +0.14(+0.66%)
Dec 28, 2009 21.51 21.67 20.99 21.08 407,075 -0.35(-1.61%)
Dec 24, 2009 21.47 21.64 21.25 21.43 169,992 +0.09(+0.43%)
Dec 23, 2009 20.54 21.47 20.49 21.34 482,969 +0.72(+3.50%)
Dec 22, 2009 20.13 20.68 19.58 20.61 640,304 +0.57(+2.84%)
Dec 21, 2009 19.77 20.19 19.72 20.05 410,476 +0.51(+2.59%)
Dec 18, 2009 19.67 20.19 19.09 19.54 1,106,872 +0.08(+0.39%)
Dec 17, 2009 19.12 19.69 18.80 19.46 471,734 -0.19(-0.98%)
Dec 16, 2009 20.07 20.35 19.38 19.65 775,616 -0.30(-1.50%)
Dec 15, 2009 20.12 20.38 19.88 19.95 727,778 -0.44(-2.15%)
Dec 14, 2009 20.63 20.78 20.34 20.39 697,377 +0.37(+1.84%)
Dec 11, 2009 19.74 20.31 19.49 20.02 759,755 +0.50(+2.56%)
Dec 10, 2009 19.57 20.16 19.42 19.52 641,037 +0.12(+0.63%)
Dec 09, 2009 18.66 19.57 18.32 19.40 715,869 +0.65(+3.48%)
Dec 08, 2009 18.66 19.20 18.23 18.75 885,407 -0.06(-0.33%)
Dec 07, 2009 18.06 18.95 17.93 18.81 665,929 +0.67(+3.68%)
Dec 04, 2009 18.16 18.85 17.33 18.14 866,878 +0.18(+0.98%)
Dec 03, 2009 18.43 18.43 17.68 17.97 540,554 -0.31(-1.72%)
Dec 02, 2009 18.10 18.40 17.91 18.28 736,838 +0.19(+1.06%)
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.