Carpenter Technology Corp (NY: CRS )

41.31 USD -1.25 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.98 56.45 55.66 55.66 524,062 -0.89(-1.57%)
Apr 27, 2012 56.46 56.85 56.07 56.55 440,568 +0.06(+0.11%)
Apr 26, 2012 56.77 56.77 55.86 56.49 719,033 -0.32(-0.56%)
Apr 25, 2012 53.50 57.44 53.50 56.81 1,172,382 +4.30(+8.19%)
Apr 24, 2012 52.46 53.40 52.34 52.51 358,043 -0.05(-0.10%)
Apr 23, 2012 51.96 52.59 51.32 52.56 435,995 -0.51(-0.96%)
Apr 20, 2012 53.45 54.05 52.97 53.07 411,685 +0.08(+0.15%)
Apr 19, 2012 53.32 53.89 52.53 52.99 445,889 -0.23(-0.43%)
Apr 18, 2012 53.51 54.06 53.16 53.22 381,209 -0.53(-0.99%)
Apr 17, 2012 53.65 54.79 53.61 53.75 337,688 +0.57(+1.07%)
Apr 16, 2012 53.19 53.57 52.15 53.18 396,359 +0.59(+1.12%)
Apr 13, 2012 52.90 53.22 52.54 52.59 481,036 -0.56(-1.05%)
Apr 12, 2012 51.79 53.53 51.79 53.15 743,248 +1.47(+2.84%)
Apr 11, 2012 51.15 51.98 51.03 51.68 757,204 +1.55(+3.09%)
Apr 10, 2012 50.93 51.40 49.95 50.13 490,591 -1.04(-2.03%)
Apr 09, 2012 50.17 51.30 50.17 51.17 466,722 -0.22(-0.43%)
Apr 05, 2012 51.13 51.83 51.02 51.39 487,531 +0.01(+0.02%)
Apr 04, 2012 50.72 51.53 50.49 51.38 721,661 -0.43(-0.83%)
Apr 03, 2012 52.49 52.65 51.04 51.81 697,081 -0.79(-1.50%)
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.