Skip to main content

Carpenter Technology Corp (NY: CRS )

69.95 -0.23 (-0.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.05 39.85 39.01 39.21 684,410 -0.11(-0.27%)
May 30, 2013 39.56 39.80 39.16 39.32 458,686 -0.12(-0.31%)
May 29, 2013 39.64 40.04 39.25 39.44 325,720 -0.59(-1.46%)
May 28, 2013 39.56 40.04 39.34 40.03 478,748 +0.98(+2.50%)
May 24, 2013 38.76 39.11 38.72 39.05 367,884 -0.08(-0.21%)
May 23, 2013 38.98 39.43 38.34 39.13 446,738 -0.35(-0.89%)
May 22, 2013 40.03 40.60 39.09 39.48 496,755 -0.39(-0.98%)
May 21, 2013 39.65 40.18 39.16 39.87 264,679 +0.33(+0.84%)
May 20, 2013 38.80 39.66 38.78 39.54 463,289 +0.46(+1.19%)
May 17, 2013 38.68 39.11 38.56 39.07 399,972 +0.62(+1.61%)
May 16, 2013 38.59 39.54 38.37 38.45 773,396 -0.37(-0.96%)
May 15, 2013 38.23 38.88 37.87 38.83 660,277 +0.55(+1.45%)
May 13, 2013 38.67 38.73 38.06 38.28 584,347 -0.65(-1.67%)
May 10, 2013 38.08 39.12 37.88 38.93 735,435 +0.95(+2.51%)
May 09, 2013 38.27 38.41 37.51 37.97 1,128,805 -0.24(-0.64%)
May 08, 2013 37.54 38.40 37.52 38.22 936,860 +0.71(+1.90%)
May 07, 2013 36.86 37.78 36.73 37.50 897,090 +0.99(+2.71%)
May 06, 2013 36.36 36.66 35.90 36.51 491,326 +0.25(+0.69%)
May 03, 2013 36.53 37.09 35.92 36.26 1,161,773 +0.34(+0.95%)
May 02, 2013 36.00 36.34 35.48 35.92 492,898 +0.06(+0.16%)
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.