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 (%)
Sep 30, 2011 36.06 36.14 35.22 35.66 708,922 -1.32(-3.57%)
Sep 29, 2011 38.18 38.27 35.75 36.98 593,861 -0.17(-0.45%)
Sep 28, 2011 39.66 39.80 36.95 37.15 534,222 -2.31(-5.86%)
Sep 27, 2011 39.62 41.14 38.80 39.46 1,006,324 +1.45(+3.80%)
Sep 26, 2011 36.81 38.04 35.91 38.01 609,715 +1.57(+4.32%)
Sep 23, 2011 37.22 37.22 35.74 36.44 989,140 -0.90(-2.40%)
Sep 22, 2011 38.44 38.66 36.61 37.34 1,069,672 -2.98(-7.39%)
Sep 21, 2011 41.69 42.26 40.23 40.32 583,548 -1.52(-3.63%)
Sep 20, 2011 42.86 43.34 41.75 41.83 540,248 -0.98(-2.28%)
Sep 19, 2011 41.64 43.16 41.43 42.81 505,187 +0.00(+0.00%)
Sep 16, 2011 42.97 43.45 42.18 42.81 649,642 -0.11(-0.26%)
Sep 15, 2011 40.82 43.45 40.59 42.92 1,020,700 +2.57(+6.38%)
Sep 14, 2011 39.77 40.93 38.62 40.35 510,065 +0.88(+2.23%)
Sep 13, 2011 37.92 39.90 37.69 39.47 628,909 +1.62(+4.28%)
Sep 12, 2011 37.34 38.30 36.75 37.84 465,132 -0.17(-0.44%)
Sep 09, 2011 38.22 38.92 37.58 38.01 672,462 -0.96(-2.47%)
Sep 08, 2011 39.17 40.08 38.81 38.97 629,444 -0.65(-1.64%)
Sep 07, 2011 37.82 39.73 37.82 39.62 509,243 +2.55(+6.88%)
Sep 06, 2011 36.56 37.30 35.69 37.07 461,500 -0.92(-2.43%)
Sep 02, 2011 38.72 38.95 37.59 38.00 309,348 -1.64(-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.