Skip to main content

Carpenter Technology Corp (NY: CRS )

70.77 +0.58 (+0.82%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 37.04 39.71 36.84 38.41 1,042,622 +1.17(+3.15%)
Jul 30, 2012 37.51 37.52 36.60 37.24 655,066 -0.27(-0.73%)
Jul 27, 2012 36.34 37.95 36.03 37.51 534,781 +1.49(+4.14%)
Jul 26, 2012 36.13 36.28 35.47 36.02 467,440 +0.62(+1.75%)
Jul 25, 2012 35.74 35.85 34.90 35.40 601,102 -0.14(-0.41%)
Jul 24, 2012 35.94 36.30 35.03 35.55 601,689 -0.39(-1.09%)
Jul 23, 2012 36.14 36.15 35.61 35.94 643,810 -1.26(-3.39%)
Jul 20, 2012 38.76 38.85 37.06 37.20 894,896 -2.15(-5.47%)
Jul 19, 2012 39.20 39.41 38.80 39.35 312,956 +0.39(+1.01%)
Jul 18, 2012 38.32 39.21 38.09 38.96 240,318 +0.37(+0.96%)
Jul 17, 2012 39.16 39.16 38.04 38.59 430,732 -0.23(-0.60%)
Jul 16, 2012 38.82 39.17 38.50 38.82 271,690 -0.27(-0.70%)
Jul 13, 2012 38.61 39.17 38.61 39.09 269,814 +0.72(+1.88%)
Jul 12, 2012 38.02 38.84 37.32 38.37 520,869 -0.10(-0.27%)
Jul 11, 2012 38.17 38.56 37.75 38.48 383,364 +0.43(+1.12%)
Jul 10, 2012 38.97 39.47 37.74 38.05 371,105 -0.59(-1.54%)
Jul 09, 2012 38.81 39.21 38.38 38.65 491,985 -0.39(-0.99%)
Jul 06, 2012 38.44 39.09 38.21 39.03 550,968 -0.11(-0.29%)
Jul 05, 2012 38.90 39.91 38.68 39.14 431,978 +0.06(+0.16%)
Jul 03, 2012 38.23 39.61 38.23 39.08 261,120 +0.75(+1.97%)
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.