Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 40.92 41.61 40.87 41.05 375,307 -0.56(-1.34%)
Dec 29, 2011 41.40 41.84 41.24 41.61 311,246 +0.28(+0.68%)
Dec 28, 2011 42.16 42.25 41.04 41.33 307,413 -0.96(-2.26%)
Dec 27, 2011 42.03 42.81 41.95 42.29 358,742 +0.18(+0.44%)
Dec 23, 2011 42.10 42.32 41.77 42.10 149,827 +0.56(+1.34%)
Dec 21, 2011 41.49 42.10 40.55 41.55 274,274 -0.14(-0.34%)
Dec 20, 2011 40.18 41.92 40.18 41.69 479,675 +2.38(+6.07%)
Dec 19, 2011 41.18 41.35 39.10 39.31 392,559 -1.60(-3.92%)
Dec 16, 2011 40.08 41.32 39.84 40.91 862,551 +1.16(+2.93%)
Dec 15, 2011 38.83 39.94 38.46 39.74 771,275 +1.61(+4.22%)
Dec 14, 2011 38.31 38.93 37.63 38.13 689,755 -0.40(-1.03%)
Dec 13, 2011 41.13 41.35 38.29 38.53 526,950 -2.07(-5.09%)
Dec 12, 2011 41.94 41.94 39.89 40.60 536,228 -1.40(-3.34%)
Dec 09, 2011 40.38 42.15 40.38 42.00 414,523 +1.64(+4.07%)
Dec 08, 2011 41.36 41.77 40.14 40.36 365,828 -1.55(-3.69%)
Dec 07, 2011 41.78 42.11 40.96 41.91 379,901 -0.36(-0.85%)
Dec 06, 2011 42.05 42.77 41.35 42.26 461,982 +0.13(+0.30%)
Dec 05, 2011 43.24 43.24 41.70 42.14 568,054 +0.04(+0.09%)
Dec 02, 2011 44.00 44.30 41.93 42.10 461,443 -1.12(-2.58%)
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.