Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.37 32.82 32.24 32.44 601,195 +0.29(+0.91%)
Jan 28, 2011 33.02 33.72 32.08 32.15 678,524 -0.92(-2.79%)
Jan 27, 2011 33.38 33.71 32.41 33.07 1,105,949 -0.36(-1.08%)
Jan 26, 2011 32.34 33.46 32.12 33.43 1,565,671 +0.08(+0.24%)
Jan 25, 2011 32.52 33.43 30.45 33.35 2,077,001 -0.28(-0.84%)
Jan 24, 2011 33.20 33.93 33.03 33.64 723,329 +0.57(+1.73%)
Jan 21, 2011 33.29 33.63 32.80 33.06 558,942 +0.15(+0.45%)
Jan 20, 2011 33.75 34.16 32.69 32.91 851,212 -1.15(-3.39%)
Jan 19, 2011 34.52 35.23 33.77 34.07 784,636 -1.21(-3.43%)
Jan 18, 2011 32.75 35.28 32.73 35.28 878,580 +2.41(+7.33%)
Jan 14, 2011 32.65 33.04 32.18 32.87 266,598 +0.20(+0.60%)
Jan 13, 2011 32.96 33.10 32.57 32.67 172,631 -0.27(-0.81%)
Jan 12, 2011 33.33 33.33 32.50 32.94 351,852 +0.00(+0.00%)
Jan 11, 2011 32.53 33.15 32.53 32.94 324,702 +0.60(+1.87%)
Jan 10, 2011 32.51 32.55 31.91 32.33 328,556 -0.44(-1.34%)
Jan 07, 2011 32.83 33.10 32.23 32.77 362,524 -0.07(-0.21%)
Jan 06, 2011 33.22 33.33 32.57 32.84 405,854 -0.50(-1.51%)
Jan 05, 2011 33.02 33.70 32.51 33.35 1,114,404 +0.13(+0.40%)
Jan 04, 2011 33.17 33.75 32.31 33.21 649,963 +0.42(+1.29%)
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.