Carpenter Technology Corp (NY: CRS )

36.23 USD +0.53 (+1.48%)
Official Closing Price Updated: 4:44 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 45.39 45.50 44.34 44.89 563,160 -1.66(-3.57%)
Sep 29, 2011 48.06 48.17 45.00 46.55 471,757 -0.21(-0.45%)
Sep 28, 2011 49.92 50.10 46.51 46.76 424,380 -2.91(-5.86%)
Sep 27, 2011 49.87 51.79 48.84 49.67 799,413 +1.82(+3.80%)
Sep 26, 2011 46.34 47.88 45.21 47.85 484,351 +1.98(+4.32%)
Sep 23, 2011 46.85 46.85 44.99 45.87 785,762 -1.13(-2.40%)
Sep 22, 2011 48.39 48.67 46.08 47.00 849,736 -3.75(-7.39%)
Sep 21, 2011 52.48 53.20 50.64 50.75 463,564 -1.91(-3.63%)
Sep 20, 2011 53.95 54.56 52.55 52.66 429,167 -1.23(-2.28%)
Sep 19, 2011 52.42 54.33 52.15 53.89 401,315 +0.00(+0.00%)
Sep 16, 2011 54.09 54.69 53.10 53.89 516,069 -0.14(-0.26%)
Sep 15, 2011 51.39 54.69 51.09 54.03 810,833 +3.24(+6.38%)
Sep 14, 2011 50.06 51.52 48.62 50.79 405,190 +1.11(+2.23%)
Sep 13, 2011 47.73 50.23 47.45 49.68 499,599 +2.04(+4.28%)
Sep 12, 2011 47.01 48.21 46.26 47.64 369,496 -0.21(-0.44%)
Sep 09, 2011 48.11 49.00 47.31 47.85 534,197 -1.21(-2.47%)
Sep 08, 2011 49.31 50.45 48.85 49.06 500,024 -0.82(-1.64%)
Sep 07, 2011 47.61 50.01 47.61 49.88 404,537 +3.21(+6.88%)
Sep 06, 2011 46.02 46.95 44.93 46.67 366,611 -1.16(-2.43%)
Sep 02, 2011 48.74 49.03 47.32 47.83 245,743 -2.06(-4.13%)
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.