Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.75 29.48 28.27 28.63 485,364 -0.42(-1.46%)
Nov 29, 2010 28.07 29.15 27.40 29.05 481,941 +0.78(+2.75%)
Nov 26, 2010 28.45 28.64 28.13 28.27 92,397 -0.52(-1.80%)
Nov 24, 2010 28.39 28.79 28.79 28.79 235,291 +0.69(+2.46%)
Nov 23, 2010 28.25 28.34 27.84 28.10 319,734 -0.71(-2.45%)
Nov 22, 2010 28.31 28.87 27.77 28.81 349,842 +0.33(+1.16%)
Nov 19, 2010 28.34 28.71 27.69 28.48 377,946 -0.03(-0.11%)
Nov 18, 2010 27.93 28.98 27.92 28.51 505,937 +1.13(+4.13%)
Nov 17, 2010 27.64 28.00 27.17 27.38 573,765 -0.22(-0.80%)
Nov 16, 2010 27.92 27.96 26.81 27.60 543,334 -0.78(-2.74%)
Nov 15, 2010 28.44 29.04 28.31 28.38 286,966 +0.24(+0.84%)
Nov 12, 2010 28.49 28.69 27.71 28.14 428,675 -0.75(-2.58%)
Nov 11, 2010 28.78 29.50 28.59 28.89 441,409 -0.27(-0.92%)
Nov 10, 2010 28.73 29.20 28.03 29.15 372,811 +0.53(+1.84%)
Nov 09, 2010 30.10 30.16 28.37 28.63 336,075 -1.28(-4.28%)
Nov 08, 2010 29.86 29.97 29.42 29.91 223,577 -0.07(-0.24%)
Nov 05, 2010 29.75 30.59 29.75 29.98 370,745 +0.26(+0.87%)
Nov 04, 2010 28.98 29.95 28.90 29.72 412,549 +1.30(+4.56%)
Nov 03, 2010 29.08 29.12 27.71 28.42 655,346 -0.60(-2.06%)
Nov 02, 2010 29.09 29.24 28.88 29.02 311,264 +0.32(+1.12%)
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.