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 (%)
Jun 30, 2011 45.01 46.71 44.74 45.63 814,188 +0.90(+2.02%)
Jun 29, 2011 44.79 45.55 44.65 44.73 804,735 +0.31(+0.69%)
Jun 28, 2011 42.25 44.71 42.13 44.42 843,595 +2.39(+5.68%)
Jun 27, 2011 42.29 42.52 41.58 42.03 387,808 -0.10(-0.24%)
Jun 24, 2011 42.03 43.02 42.01 42.14 957,820 +0.09(+0.23%)
Jun 23, 2011 41.26 42.08 40.33 42.04 651,858 -0.14(-0.34%)
Jun 22, 2011 41.33 42.77 41.16 42.18 837,779 +0.77(+1.85%)
Jun 21, 2011 41.33 42.49 41.27 41.42 1,133,515 +0.34(+0.83%)
Jun 20, 2011 41.17 41.23 40.70 41.08 2,251,088 +3.20(+8.44%)
Jun 17, 2011 38.52 38.61 37.67 37.88 1,240,467 -0.20(-0.52%)
Jun 16, 2011 38.44 38.78 37.68 38.08 811,350 -0.35(-0.91%)
Jun 15, 2011 38.77 38.98 37.79 38.43 544,999 -0.63(-1.62%)
Jun 14, 2011 38.62 39.51 38.62 39.06 527,030 +0.85(+2.24%)
Jun 13, 2011 39.05 39.21 37.58 38.21 467,078 -0.74(-1.91%)
Jun 10, 2011 39.28 39.65 38.43 38.95 564,253 -0.51(-1.30%)
Jun 09, 2011 38.89 39.82 38.36 39.46 454,685 +0.79(+2.05%)
Jun 08, 2011 39.41 39.68 38.54 38.67 918,919 -0.74(-1.87%)
Jun 07, 2011 40.42 40.42 39.36 39.41 522,835 -0.58(-1.44%)
Jun 06, 2011 40.30 40.85 39.91 39.99 496,313 -0.25(-0.63%)
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.