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 (%)
Dec 31, 2012 40.56 41.98 40.53 41.66 388,558 +1.12(+2.77%)
Dec 28, 2012 40.56 40.89 40.43 40.54 523,777 -0.10(-0.26%)
Dec 27, 2012 41.68 41.77 40.31 40.64 574,355 -0.76(-1.83%)
Dec 26, 2012 41.56 41.78 41.22 41.40 555,508 +0.06(+0.14%)
Dec 24, 2012 41.74 41.99 40.98 41.35 289,028 -0.27(-0.66%)
Dec 21, 2012 42.15 42.23 41.22 41.62 944,426 -0.48(-1.15%)
Dec 20, 2012 41.66 42.29 41.53 42.11 583,280 +0.43(+1.03%)
Dec 19, 2012 41.95 41.99 41.32 41.68 419,338 -0.22(-0.52%)
Dec 18, 2012 40.78 42.01 40.78 41.90 835,127 +1.11(+2.71%)
Dec 17, 2012 40.41 40.95 40.24 40.79 436,632 +0.36(+0.90%)
Dec 14, 2012 40.51 40.70 40.07 40.43 533,443 +0.64(+1.60%)
Dec 13, 2012 40.19 40.74 39.53 39.79 462,147 -0.43(-1.07%)
Dec 12, 2012 40.01 41.20 39.87 40.22 896,368 +0.21(+0.53%)
Dec 11, 2012 39.48 40.22 39.47 40.01 651,842 +0.74(+1.87%)
Dec 10, 2012 38.75 39.45 38.71 39.27 357,014 +0.19(+0.50%)
Dec 07, 2012 38.87 39.38 38.64 39.08 322,863 +0.48(+1.24%)
Dec 06, 2012 38.63 38.90 38.32 38.60 379,579 -0.07(-0.19%)
Dec 05, 2012 38.87 39.11 38.51 38.67 570,098 -0.11(-0.29%)
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.