Carpenter Technology Corp (NY: CRS )

41.40 USD +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 58.73 58.78 56.67 56.72 616,820 -2.81(-4.72%)
Oct 28, 2011 56.87 59.80 56.87 59.53 634,147 +0.75(+1.28%)
Oct 27, 2011 56.30 60.00 56.30 58.78 1,040,186 +4.66(+8.61%)
Oct 26, 2011 53.86 54.69 52.25 54.12 741,718 +1.37(+2.60%)
Oct 25, 2011 52.41 54.49 50.85 52.75 878,536 +0.20(+0.38%)
Oct 24, 2011 49.80 52.79 49.80 52.55 644,979 +3.07(+6.20%)
Oct 21, 2011 46.98 49.74 46.98 49.48 405,150 +2.46(+5.23%)
Oct 20, 2011 47.81 48.24 46.09 47.02 722,843 -1.10(-2.29%)
Oct 19, 2011 49.71 49.83 47.76 48.12 291,973 -1.92(-3.84%)
Oct 18, 2011 47.33 50.32 46.57 50.04 372,678 +2.42(+5.08%)
Oct 17, 2011 48.93 48.98 47.25 47.62 372,261 -1.81(-3.66%)
Oct 14, 2011 49.23 49.69 48.21 49.43 262,890 +1.14(+2.36%)
Oct 13, 2011 47.85 48.63 46.73 48.29 271,617 -0.14(-0.29%)
Oct 12, 2011 47.73 49.40 47.67 48.43 544,875 +1.32(+2.80%)
Oct 11, 2011 46.75 47.92 46.54 47.11 306,348 -0.40(-0.84%)
Oct 10, 2011 46.53 47.67 46.50 47.51 363,797 +2.44(+5.41%)
Oct 07, 2011 46.76 46.82 44.42 45.07 486,545 -1.06(-2.30%)
Oct 06, 2011 45.87 46.44 45.31 46.13 343,423 +1.19(+2.65%)
Oct 05, 2011 43.28 45.34 42.33 44.94 613,195 +1.82(+4.22%)
Oct 04, 2011 40.85 43.14 39.32 43.12 794,197 +1.80(+4.36%)
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.