Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 39.72 40.88 39.68 40.39 1,276,962 +0.65(+1.65%)
Apr 28, 2011 39.46 40.16 39.02 39.74 1,108,539 +0.23(+0.58%)
Apr 27, 2011 38.78 39.57 38.23 39.51 1,167,391 +0.69(+1.78%)
Apr 26, 2011 36.31 39.74 36.31 38.82 1,946,848 +3.52(+9.96%)
Apr 25, 2011 35.57 35.61 34.94 35.30 437,883 +0.05(+0.13%)
Apr 21, 2011 34.87 35.26 34.63 35.26 411,745 +0.67(+1.93%)
Apr 20, 2011 35.14 35.14 34.31 34.59 440,226 +0.67(+1.97%)
Apr 19, 2011 32.73 34.08 32.73 33.92 669,695 +1.35(+4.15%)
Apr 18, 2011 32.45 32.69 32.12 32.57 449,847 -0.60(-1.80%)
Apr 15, 2011 32.34 33.38 32.34 33.17 371,482 +0.93(+2.90%)
Apr 14, 2011 31.72 32.69 31.72 32.23 317,233 +0.21(+0.66%)
Apr 13, 2011 32.24 32.51 31.41 32.02 322,114 +0.07(+0.22%)
Apr 12, 2011 31.83 32.45 31.69 31.95 332,018 -0.23(-0.71%)
Apr 11, 2011 32.92 32.98 31.89 32.18 369,128 -0.78(-2.36%)
Apr 08, 2011 33.58 33.70 32.75 32.96 265,513 -0.37(-1.11%)
Apr 07, 2011 33.51 34.12 33.12 33.33 468,827 -0.16(-0.47%)
Apr 06, 2011 33.76 34.13 33.40 33.48 533,368 +0.01(+0.02%)
Apr 05, 2011 33.15 33.91 32.92 33.47 818,502 +0.16(+0.47%)
Apr 04, 2011 33.74 33.80 33.06 33.32 455,029 -0.27(-0.82%)
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.