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 (%)
Aug 31, 2009 16.44 16.57 16.05 16.37 810,049 -0.34(-2.02%)
Aug 28, 2009 16.77 16.90 16.14 16.71 1,004,572 +0.23(+1.40%)
Aug 27, 2009 15.52 16.48 15.23 16.48 1,690,497 +1.14(+7.41%)
Aug 26, 2009 15.02 15.40 14.79 15.34 659,299 +0.25(+1.68%)
Aug 25, 2009 15.64 15.74 15.04 15.08 872,136 -0.46(-2.96%)
Aug 24, 2009 15.33 15.78 15.28 15.55 892,351 +0.36(+2.38%)
Aug 21, 2009 14.80 15.29 14.70 15.18 729,761 +0.60(+4.11%)
Aug 20, 2009 14.36 14.72 14.28 14.59 373,830 +0.21(+1.44%)
Aug 19, 2009 13.83 14.58 13.72 14.38 478,386 +0.28(+1.96%)
Aug 18, 2009 13.96 14.30 13.85 14.10 396,715 +0.24(+1.72%)
Aug 17, 2009 14.45 14.45 13.75 13.86 689,849 -0.91(-6.19%)
Aug 14, 2009 15.05 15.05 14.49 14.78 492,078 -0.24(-1.59%)
Aug 13, 2009 14.89 15.21 14.82 15.02 529,388 +0.31(+2.09%)
Aug 12, 2009 14.21 15.02 14.21 14.71 606,641 +0.28(+1.97%)
Aug 11, 2009 14.43 14.68 14.12 14.42 647,410 -0.29(-1.98%)
Aug 10, 2009 15.02 15.18 14.51 14.72 540,707 -0.45(-2.99%)
Aug 07, 2009 15.06 15.35 14.72 15.17 727,279 +0.43(+2.92%)
Aug 06, 2009 14.99 15.08 14.48 14.74 904,401 -0.13(-0.88%)
Aug 05, 2009 14.69 15.06 14.59 14.87 1,022,525 -0.02(-0.16%)
Aug 04, 2009 14.76 14.92 14.49 14.89 1,484,115 +0.04(+0.26%)
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.