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 (%)
Aug 31, 2012 38.27 38.55 37.61 38.07 507,379 +0.13(+0.34%)
Aug 30, 2012 38.78 38.83 37.60 37.94 522,217 -1.11(-2.85%)
Aug 29, 2012 39.38 39.54 38.95 39.05 356,029 -0.30(-0.76%)
Aug 27, 2012 39.83 40.00 38.90 39.35 254,102 -0.16(-0.41%)
Aug 24, 2012 39.78 39.87 39.07 39.51 277,272 -0.24(-0.61%)
Aug 23, 2012 40.57 41.09 39.66 39.75 491,791 -0.82(-2.02%)
Aug 22, 2012 40.49 40.72 39.82 40.57 142,553 +0.02(+0.06%)
Aug 21, 2012 40.64 41.71 40.37 40.55 346,055 +0.02(+0.04%)
Aug 20, 2012 40.58 40.85 40.13 40.53 282,773 -0.20(-0.49%)
Aug 17, 2012 40.93 40.96 40.39 40.73 285,746 -0.23(-0.57%)
Aug 16, 2012 39.93 41.46 39.68 40.96 275,017 +1.13(+2.84%)
Aug 15, 2012 39.65 40.03 39.34 39.83 140,282 +0.01(+0.02%)
Aug 14, 2012 40.12 40.24 39.62 39.82 207,925 +0.00(+0.00%)
Aug 13, 2012 40.75 40.92 39.05 39.82 233,925 -1.08(-2.63%)
Aug 10, 2012 40.22 40.96 39.70 40.90 300,565 +0.44(+1.09%)
Aug 09, 2012 39.94 41.12 39.94 40.46 253,088 +0.30(+0.76%)
Aug 08, 2012 39.99 40.67 39.72 40.15 284,965 +0.02(+0.04%)
Aug 07, 2012 40.07 40.87 40.07 40.14 379,014 +0.31(+0.79%)
Aug 06, 2012 39.01 40.52 39.01 39.82 314,099 +0.97(+2.50%)
Aug 03, 2012 38.51 40.08 38.19 38.85 637,549 +1.20(+3.18%)
Aug 02, 2012 37.52 38.49 37.10 37.66 422,406 -0.23(-0.61%)
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.