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 (%)
Mar 31, 2011 33.54 34.26 33.41 33.67 381,704 +0.09(+0.26%)
Mar 30, 2011 33.90 33.90 33.04 33.58 454,067 -0.20(-0.58%)
Mar 29, 2011 33.40 33.84 33.08 33.78 275,122 +0.43(+1.30%)
Mar 28, 2011 33.47 34.01 33.24 33.35 288,573 -0.06(-0.19%)
Mar 25, 2011 33.48 34.02 33.28 33.41 270,794 +0.03(+0.09%)
Mar 24, 2011 33.29 33.65 32.80 33.38 286,359 +0.32(+0.95%)
Mar 23, 2011 32.72 33.16 32.69 33.06 395,962 +0.22(+0.67%)
Mar 22, 2011 33.11 33.28 32.65 32.84 318,037 -0.28(-0.83%)
Mar 21, 2011 33.07 33.37 32.95 33.12 435,698 +0.93(+2.89%)
Mar 18, 2011 32.35 32.39 31.77 32.19 1,856,189 +0.33(+1.04%)
Mar 17, 2011 31.90 32.51 31.36 31.86 634,763 +0.62(+1.99%)
Mar 16, 2011 31.49 32.20 30.67 31.23 692,693 -0.25(-0.80%)
Mar 15, 2011 31.00 31.76 31.00 31.49 653,559 +0.11(+0.35%)
Mar 14, 2011 31.03 31.68 30.90 31.38 403,247 +0.13(+0.40%)
Mar 11, 2011 30.23 31.61 30.23 31.25 440,094 +0.68(+2.22%)
Mar 10, 2011 30.74 31.19 30.11 30.57 480,284 -0.61(-1.97%)
Mar 09, 2011 31.53 32.20 30.85 31.19 554,811 -0.80(-2.49%)
Mar 08, 2011 31.98 32.46 31.20 31.98 333,096 +0.17(+0.55%)
Mar 07, 2011 33.13 33.24 31.48 31.81 557,504 -1.05(-3.19%)
Mar 04, 2011 33.48 33.58 32.55 32.86 279,818 -0.48(-1.44%)
Mar 03, 2011 32.93 33.43 32.67 33.34 296,213 +0.88(+2.72%)
Mar 02, 2011 31.98 32.88 31.98 32.46 387,679 +0.44(+1.38%)
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.