Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.17 18.26 17.51 17.80 883,486 -0.32(-1.78%)
Nov 27, 2009 17.96 18.35 17.87 18.13 315,478 -0.84(-4.41%)
Nov 25, 2009 18.86 18.99 18.66 18.96 575,771 +0.21(+1.15%)
Nov 24, 2009 18.58 18.80 18.26 18.75 451,029 +0.17(+0.91%)
Nov 23, 2009 18.78 19.43 18.48 18.58 527,416 +0.22(+1.17%)
Nov 20, 2009 18.36 18.45 17.67 18.36 506,554 -0.08(-0.42%)
Nov 19, 2009 18.46 18.57 17.77 18.44 650,574 -0.24(-1.27%)
Nov 18, 2009 18.45 19.06 18.39 18.68 873,447 +0.30(+1.63%)
Nov 17, 2009 18.11 18.42 18.05 18.38 545,112 +0.12(+0.63%)
Nov 16, 2009 17.34 18.42 17.26 18.26 760,796 +1.16(+6.78%)
Nov 13, 2009 17.05 17.32 16.74 17.10 577,428 +0.19(+1.14%)
Nov 12, 2009 17.54 17.67 16.75 16.91 427,300 -0.68(-3.88%)
Nov 11, 2009 17.61 18.00 17.28 17.60 485,005 +0.22(+1.28%)
Nov 10, 2009 17.51 17.84 17.09 17.37 392,551 -0.28(-1.61%)
Nov 09, 2009 17.38 17.83 17.29 17.66 577,812 +0.54(+3.14%)
Nov 06, 2009 16.87 17.66 16.68 17.12 440,986 +0.09(+0.54%)
Nov 05, 2009 16.38 17.06 16.18 17.03 871,206 +0.81(+4.97%)
Nov 04, 2009 16.56 16.91 16.11 16.22 863,910 -0.18(-1.12%)
Nov 03, 2009 15.69 16.56 15.45 16.41 758,892 +0.41(+2.54%)
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.