Carpenter Technology Corp (NY: CRS )

34.88 USD -0.09 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.07 24.15 23.12 23.39 705,069 -0.56(-2.34%)
Sep 29, 2009 24.15 24.60 23.81 23.95 697,441 -0.34(-1.40%)
Sep 28, 2009 23.98 24.43 23.69 24.29 321,121 +0.38(+1.59%)
Sep 25, 2009 24.46 24.68 23.74 23.91 596,085 -0.56(-2.29%)
Sep 24, 2009 25.31 25.66 24.29 24.47 879,026 -0.72(-2.86%)
Sep 23, 2009 25.35 26.11 25.13 25.19 637,733 -0.13(-0.51%)
Sep 22, 2009 24.71 25.78 24.71 25.32 515,783 +0.90(+3.69%)
Sep 21, 2009 24.67 24.84 23.71 24.42 572,369 -0.68(-2.71%)
Sep 18, 2009 25.53 25.53 24.36 25.10 874,222 -0.29(-1.14%)
Sep 17, 2009 25.59 26.30 25.19 25.39 516,656 +0.18(+0.71%)
Sep 16, 2009 24.94 26.12 24.54 25.21 765,694 +0.57(+2.31%)
Sep 15, 2009 24.24 25.04 23.81 24.64 699,995 +0.31(+1.27%)
Sep 14, 2009 23.15 24.40 22.70 24.33 606,147 +0.74(+3.14%)
Sep 11, 2009 23.60 24.15 23.50 23.59 652,592 -0.04(-0.17%)
Sep 10, 2009 22.49 23.75 22.00 23.63 608,840 +1.34(+6.01%)
Sep 09, 2009 22.80 22.80 21.97 22.29 385,813 -0.28(-1.24%)
Sep 08, 2009 21.45 22.74 21.43 22.57 742,458 +1.65(+7.89%)
Sep 04, 2009 20.61 20.95 20.25 20.92 363,291 +0.38(+1.85%)
Sep 03, 2009 20.59 20.85 20.01 20.54 392,371 +0.37(+1.83%)
Sep 02, 2009 20.06 20.60 19.94 20.17 337,376 -0.04(-0.20%)
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.