Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.65 46.69 45.01 45.05 776,569 -2.23(-4.72%)
Oct 28, 2011 45.17 47.50 45.17 47.28 798,383 +0.60(+1.28%)
Oct 27, 2011 44.72 47.66 44.72 46.69 1,309,582 +3.70(+8.61%)
Oct 26, 2011 42.78 43.44 41.50 42.99 933,814 +1.09(+2.60%)
Oct 25, 2011 41.63 43.28 40.39 41.90 1,106,066 +0.16(+0.38%)
Oct 24, 2011 39.56 41.93 39.56 41.74 812,021 +2.44(+6.20%)
Oct 21, 2011 37.32 39.51 37.32 39.30 510,079 +2.10(+5.64%)
Oct 20, 2011 37.83 38.17 36.47 37.20 913,548 -0.87(-2.29%)
Oct 19, 2011 39.33 39.43 37.79 38.07 369,003 -1.52(-3.84%)
Oct 18, 2011 37.45 39.82 36.85 39.59 471,000 +1.91(+5.08%)
Oct 17, 2011 38.72 38.76 37.39 37.68 470,473 -1.43(-3.66%)
Oct 14, 2011 38.95 39.32 38.15 39.11 332,247 +0.90(+2.36%)
Oct 13, 2011 37.86 38.48 36.98 38.21 343,276 -0.11(-0.29%)
Oct 12, 2011 37.77 39.09 37.72 38.32 688,627 +1.04(+2.80%)
Oct 11, 2011 36.99 37.92 36.82 37.28 387,170 -0.32(-0.84%)
Oct 10, 2011 36.82 37.72 36.79 37.59 459,776 +1.93(+5.41%)
Oct 07, 2011 37.00 37.05 35.15 35.66 614,908 -0.84(-2.30%)
Oct 06, 2011 36.29 36.75 35.85 36.50 434,027 +0.94(+2.65%)
Oct 05, 2011 34.25 35.88 33.49 35.56 774,972 +1.44(+4.22%)
Oct 04, 2011 32.32 34.13 31.11 34.12 1,003,727 +1.42(+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.