Skip to main content

Carpenter Technology Corp (NY: CRS )

70.44 +0.25 (+0.36%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.34 43.20 41.32 43.17 780,172 +3.89(+9.91%)
Nov 29, 2011 39.13 39.95 38.59 39.28 432,831 -0.01(-0.02%)
Nov 28, 2011 38.95 39.51 38.63 39.29 580,493 +1.94(+5.19%)
Nov 25, 2011 37.35 37.98 37.12 37.35 212,883 -0.18(-0.49%)
Nov 23, 2011 38.73 39.07 37.42 37.54 710,635 -1.86(-4.72%)
Nov 22, 2011 39.41 40.03 38.91 39.39 331,980 -0.28(-0.70%)
Nov 21, 2011 40.27 40.27 39.08 39.67 626,562 -1.65(-3.99%)
Nov 18, 2011 41.80 42.05 41.07 41.32 419,889 -0.14(-0.33%)
Nov 17, 2011 42.37 42.94 41.10 41.46 661,069 -0.83(-1.96%)
Nov 16, 2011 42.26 43.29 42.08 42.29 725,398 -0.73(-1.71%)
Nov 15, 2011 42.53 43.38 41.80 43.02 673,862 +0.21(+0.48%)
Nov 14, 2011 43.01 43.65 42.45 42.81 460,325 -0.60(-1.38%)
Nov 11, 2011 43.12 44.02 42.86 43.41 539,455 +1.04(+2.47%)
Nov 10, 2011 42.89 43.05 41.29 42.37 596,165 +0.60(+1.43%)
Nov 09, 2011 43.17 43.58 41.51 41.77 671,668 -3.05(-6.80%)
Nov 08, 2011 45.10 45.38 44.08 44.82 671,619 +0.03(+0.07%)
Nov 07, 2011 45.73 46.19 43.82 44.78 614,302 -0.77(-1.70%)
Nov 04, 2011 45.65 46.09 44.29 45.56 688,911 -0.63(-1.36%)
Nov 03, 2011 45.74 47.08 44.78 46.19 848,380 +1.20(+2.68%)
Nov 02, 2011 44.59 45.18 43.01 44.98 938,550 +1.31(+2.99%)
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.