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 (%)
Jul 29, 2011 42.18 46.27 42.16 45.44 1,185,216 +0.73(+1.63%)
Jul 28, 2011 44.67 47.46 44.30 44.72 1,553,371 +1.27(+2.91%)
Jul 27, 2011 44.87 45.18 43.27 43.45 789,330 -1.84(-4.05%)
Jul 26, 2011 45.26 45.54 44.67 45.29 466,441 -0.13(-0.28%)
Jul 25, 2011 45.21 45.67 45.01 45.41 382,118 -0.26(-0.57%)
Jul 22, 2011 45.69 45.91 45.59 45.67 275,984 +0.06(+0.14%)
Jul 21, 2011 45.33 46.65 45.25 45.61 599,325 +0.49(+1.09%)
Jul 20, 2011 45.90 46.00 44.77 45.12 661,368 -0.73(-1.59%)
Jul 19, 2011 44.19 46.03 44.15 45.85 698,792 +1.97(+4.49%)
Jul 18, 2011 43.71 44.28 43.54 43.88 506,588 -0.26(-0.59%)
Jul 15, 2011 43.38 44.18 42.98 44.14 730,172 +1.03(+2.39%)
Jul 14, 2011 44.08 44.47 42.76 43.11 670,562 -0.89(-2.01%)
Jul 13, 2011 43.98 44.98 43.79 44.00 1,020,708 -0.43(-0.96%)
Jul 12, 2011 44.57 45.02 44.17 44.42 590,533 -0.32(-0.71%)
Jul 11, 2011 44.74 45.18 44.53 44.74 523,173 -0.66(-1.46%)
Jul 08, 2011 45.02 45.67 44.84 45.40 486,847 -0.29(-0.64%)
Jul 07, 2011 46.15 46.42 45.46 45.70 750,075 -0.02(-0.05%)
Jul 06, 2011 45.95 46.00 45.23 45.72 409,586 -0.31(-0.67%)
Jul 05, 2011 45.86 46.50 45.72 46.03 580,639 +0.21(+0.47%)
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.