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 (%)
Jan 31, 2013 41.98 43.17 41.67 42.29 411,413 +0.21(+0.50%)
Jan 30, 2013 42.75 43.12 41.88 42.08 313,976 -0.68(-1.59%)
Jan 29, 2013 42.52 43.24 42.50 42.76 364,164 +0.32(+0.74%)
Jan 28, 2013 42.43 42.58 42.20 42.45 302,473 -0.02(-0.06%)
Jan 25, 2013 42.43 42.70 41.68 42.47 394,867 +0.27(+0.65%)
Jan 24, 2013 42.19 42.63 41.95 42.20 361,006 -0.11(-0.27%)
Jan 23, 2013 42.58 42.58 42.01 42.31 304,888 -0.24(-0.57%)
Jan 22, 2013 42.19 42.73 42.03 42.55 425,400 +0.38(+0.90%)
Jan 18, 2013 41.72 42.20 41.54 42.17 455,856 +0.53(+1.26%)
Jan 17, 2013 42.12 42.33 41.57 41.65 1,224,787 -0.38(-0.90%)
Jan 16, 2013 40.78 42.29 40.32 42.03 2,560,798 -1.55(-3.56%)
Jan 15, 2013 42.41 43.74 42.41 43.58 331,157 +0.78(+1.83%)
Jan 14, 2013 43.30 43.68 42.65 42.79 440,900 -0.70(-1.60%)
Jan 11, 2013 43.22 43.60 42.76 43.49 456,711 +0.08(+0.19%)
Jan 10, 2013 43.98 44.08 43.04 43.41 560,826 -0.23(-0.54%)
Jan 09, 2013 43.29 43.85 42.77 43.64 538,655 +0.69(+1.60%)
Jan 08, 2013 43.48 43.56 42.84 42.96 462,981 -0.48(-1.12%)
Jan 07, 2013 43.00 43.60 42.89 43.44 590,887 +0.08(+0.19%)
Jan 04, 2013 42.54 43.43 42.42 43.36 549,101 +0.82(+1.92%)
Jan 03, 2013 43.10 43.24 42.38 42.54 298,110 -0.57(-1.33%)
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.