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 (%)
Apr 30, 2012 44.93 45.31 44.67 44.67 652,958 -0.71(-1.57%)
Apr 27, 2012 45.31 45.63 45.00 45.39 548,928 +0.19(+0.43%)
Apr 26, 2012 45.42 45.42 44.69 45.19 898,747 -0.26(-0.56%)
Apr 25, 2012 42.80 45.95 42.80 45.45 1,465,406 +3.44(+8.19%)
Apr 24, 2012 41.97 42.72 41.87 42.01 447,531 -0.04(-0.10%)
Apr 23, 2012 41.57 42.07 41.06 42.05 544,967 -0.41(-0.96%)
Apr 20, 2012 42.76 43.24 42.38 42.46 514,581 +0.06(+0.15%)
Apr 19, 2012 42.66 43.11 42.03 42.39 557,334 -0.18(-0.43%)
Apr 18, 2012 42.81 43.25 42.53 42.58 476,488 -0.42(-0.99%)
Apr 17, 2012 42.92 43.83 42.89 43.00 422,089 +0.46(+1.07%)
Apr 16, 2012 42.55 42.86 41.72 42.55 495,424 +0.47(+1.12%)
Apr 13, 2012 42.32 42.58 42.03 42.07 601,265 -0.45(-1.05%)
Apr 12, 2012 41.43 42.83 41.43 42.52 929,014 +1.18(+2.84%)
Apr 11, 2012 40.92 41.59 40.83 41.35 946,458 +1.24(+3.09%)
Apr 10, 2012 40.75 41.12 39.96 40.11 613,208 -0.83(-2.03%)
Apr 09, 2012 40.14 41.04 40.14 40.94 583,374 -0.18(-0.43%)
Apr 05, 2012 40.91 41.47 40.82 41.11 609,384 +0.01(+0.02%)
Apr 04, 2012 40.58 41.23 40.39 41.11 902,032 -0.34(-0.83%)
Apr 03, 2012 41.99 42.12 40.83 41.45 871,308 -0.63(-1.50%)
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.