Carpenter Technology Corp (NY: CRS )

35.95 USD -0.28 (-0.77%)
Streaming Delayed Price Updated: 2:27 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.65 15.65 15.09 15.13 127,700 -0.61(-3.91%)
Jan 29, 2004 15.69 15.81 15.37 15.74 144,600 +0.06(+0.38%)
Jan 28, 2004 16.00 16.20 15.57 15.69 210,500 -0.20(-1.26%)
Jan 27, 2004 15.71 16.33 15.66 15.88 176,800 +0.14(+0.92%)
Jan 26, 2004 16.17 16.45 15.30 15.74 253,900 -0.21(-1.32%)
Jan 23, 2004 15.93 16.23 15.60 15.95 434,600 +1.18(+8.03%)
Jan 22, 2004 15.20 15.23 14.70 14.77 199,600 -0.54(-3.50%)
Jan 21, 2004 15.09 15.47 15.03 15.30 190,300 +0.02(+0.10%)
Jan 20, 2004 14.31 15.30 14.31 15.29 273,600 +0.97(+6.81%)
Jan 16, 2004 14.96 15.09 14.28 14.31 156,400 -0.61(-4.09%)
Jan 15, 2004 14.85 14.92 14.19 14.92 139,100 +0.15(+1.02%)
Jan 14, 2004 15.12 15.12 14.57 14.77 82,300 -0.22(-1.47%)
Jan 13, 2004 15.23 15.23 14.75 14.99 168,300 -0.08(-0.56%)
Jan 12, 2004 15.00 15.26 14.94 15.07 91,500 +0.16(+1.11%)
Jan 09, 2004 14.88 15.27 14.68 14.91 141,300 -0.19(-1.23%)
Jan 08, 2004 15.27 15.41 15.07 15.10 153,200 -0.34(-2.20%)
Jan 07, 2004 15.57 15.57 15.10 15.44 129,400 -0.23(-1.50%)
Jan 06, 2004 15.92 15.99 15.65 15.67 104,400 -0.25(-1.57%)
Jan 05, 2004 15.32 15.96 15.32 15.92 115,000 +0.67(+4.39%)
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.