Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.06 41.65 40.76 41.04 815,259 +0.10(+0.25%)
Feb 28, 2012 40.90 41.11 40.60 40.94 492,770 +0.14(+0.33%)
Feb 27, 2012 40.89 41.11 40.38 40.80 814,596 -0.46(-1.12%)
Feb 24, 2012 41.48 41.81 40.86 41.27 766,953 +0.17(+0.41%)
Feb 23, 2012 41.97 41.97 40.93 41.10 562,247 -0.77(-1.83%)
Feb 22, 2012 42.50 42.88 41.66 41.87 301,597 -0.74(-1.73%)
Feb 21, 2012 42.84 43.14 42.33 42.60 344,343 +0.12(+0.28%)
Feb 17, 2012 43.51 43.81 42.44 42.48 223,764 -0.77(-1.78%)
Feb 16, 2012 42.08 43.31 41.77 43.25 490,737 +1.14(+2.70%)
Feb 15, 2012 43.20 43.41 41.79 42.11 409,041 -0.93(-2.16%)
Feb 14, 2012 43.81 44.26 42.79 43.04 601,468 -1.18(-2.68%)
Feb 13, 2012 43.30 44.47 43.22 44.23 529,809 +1.48(+3.46%)
Feb 10, 2012 43.54 43.54 42.59 42.75 343,868 -1.55(-3.50%)
Feb 09, 2012 44.43 44.51 43.36 44.30 326,362 +0.13(+0.29%)
Feb 08, 2012 45.03 45.75 43.95 44.17 412,966 -0.62(-1.39%)
Feb 07, 2012 45.14 45.51 44.64 44.79 349,008 -0.47(-1.04%)
Feb 06, 2012 44.93 45.55 44.85 45.27 263,777 -0.06(-0.12%)
Feb 03, 2012 45.63 45.63 44.96 45.32 311,749 +0.78(+1.74%)
Feb 02, 2012 43.52 44.81 43.48 44.55 671,713 +1.03(+2.37%)
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.