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 (%)
Jun 29, 2012 38.07 38.66 37.71 38.40 772,810 +1.42(+3.84%)
Jun 28, 2012 36.34 37.01 35.84 36.98 535,373 +0.35(+0.94%)
Jun 27, 2012 35.85 36.76 35.63 36.63 500,367 +0.83(+2.31%)
Jun 26, 2012 35.17 36.21 35.16 35.80 837,220 +0.67(+1.90%)
Jun 25, 2012 34.59 35.19 34.40 35.14 895,091 -0.10(-0.30%)
Jun 22, 2012 35.74 35.76 34.96 35.24 1,180,484 -0.18(-0.50%)
Jun 21, 2012 36.37 36.37 35.28 35.42 898,685 -0.97(-2.67%)
Jun 20, 2012 35.74 36.45 35.35 36.39 785,405 +0.68(+1.91%)
Jun 19, 2012 35.40 36.13 35.31 35.71 489,328 +0.47(+1.34%)
Jun 18, 2012 34.84 35.32 34.53 35.23 496,390 -0.01(-0.02%)
Jun 15, 2012 35.09 35.31 34.84 35.24 841,198 +0.35(+0.99%)
Jun 14, 2012 34.73 35.55 34.58 34.90 620,465 +0.29(+0.83%)
Jun 13, 2012 34.74 35.36 34.38 34.61 527,511 -0.39(-1.12%)
Jun 12, 2012 34.24 35.04 34.17 35.00 656,222 +1.08(+3.17%)
Jun 11, 2012 36.37 36.46 33.85 33.93 855,655 -1.92(-5.35%)
Jun 08, 2012 35.64 36.04 35.09 35.84 500,783 -0.11(-0.31%)
Jun 07, 2012 39.62 39.62 35.92 35.96 576,280 -0.09(-0.24%)
Jun 06, 2012 35.80 36.40 35.55 36.04 631,514 +0.83(+2.37%)
Jun 05, 2012 34.45 35.37 34.39 35.21 426,959 +0.57(+1.64%)
Jun 04, 2012 35.55 35.58 34.31 34.64 1,153,051 -0.71(-2.02%)
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.