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 (%)
Mar 31, 2010 28.87 30.01 28.13 28.30 1,133,687 +0.32(+1.13%)
Mar 30, 2010 28.33 28.65 27.45 27.98 515,674 -0.26(-0.93%)
Mar 29, 2010 27.68 28.41 27.55 28.24 928,267 +0.96(+3.51%)
Mar 26, 2010 26.65 27.45 26.36 27.28 773,413 +0.89(+3.37%)
Mar 25, 2010 27.64 27.83 26.29 26.40 770,963 -0.93(-3.40%)
Mar 24, 2010 27.90 28.03 27.17 27.32 865,852 -0.87(-3.07%)
Mar 23, 2010 27.10 28.27 26.83 28.19 939,490 +1.06(+3.90%)
Mar 22, 2010 26.87 27.41 26.68 27.13 913,461 -0.09(-0.34%)
Mar 19, 2010 26.54 27.55 26.48 27.22 2,033,958 +0.87(+3.32%)
Mar 18, 2010 27.08 27.18 26.29 26.35 608,283 -0.87(-3.18%)
Mar 17, 2010 27.18 27.73 27.16 27.21 488,142 +0.17(+0.63%)
Mar 16, 2010 26.26 27.15 26.16 27.04 638,319 +0.94(+3.61%)
Mar 15, 2010 25.93 26.14 25.83 26.10 715,544 -0.76(-2.82%)
Mar 12, 2010 26.00 26.94 25.86 26.86 959,604 +1.04(+4.01%)
Mar 11, 2010 25.29 26.16 24.92 25.82 632,775 +0.36(+1.43%)
Mar 10, 2010 25.45 25.93 25.02 25.46 495,677 -0.03(-0.12%)
Mar 09, 2010 25.25 25.80 25.25 25.49 488,203 -0.02(-0.06%)
Mar 08, 2010 25.27 25.54 24.99 25.51 414,053 +0.22(+0.89%)
Mar 05, 2010 25.00 25.40 24.89 25.28 491,473 +0.57(+2.32%)
Mar 04, 2010 24.86 25.21 24.47 24.71 315,299 -0.05(-0.22%)
Mar 03, 2010 24.40 25.47 24.40 24.76 541,078 +0.29(+1.20%)
Mar 02, 2010 24.15 24.90 24.04 24.47 471,578 +0.47(+1.97%)
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.