Carpenter Technology Corp (NY: CRS )

40.28 USD +1.43 (+3.68%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.89 26.95 26.95 26.95 300,800 -0.84(-3.02%)
Dec 30, 2009 27.35 28.16 27.35 27.79 371,722 +0.16(+0.58%)
Dec 29, 2009 27.66 27.91 27.37 27.63 270,589 +0.18(+0.66%)
Dec 28, 2009 28.00 28.22 27.33 27.45 312,662 -0.45(-1.61%)
Dec 24, 2009 27.95 28.17 27.67 27.90 130,566 +0.12(+0.43%)
Dec 23, 2009 26.74 27.95 26.68 27.78 370,954 +0.94(+3.50%)
Dec 22, 2009 26.21 26.93 25.49 26.84 491,798 +0.74(+2.84%)
Dec 21, 2009 25.74 26.29 25.67 26.10 315,274 +0.66(+2.59%)
Dec 18, 2009 25.61 26.29 24.86 25.44 850,155 +0.10(+0.39%)
Dec 17, 2009 24.90 25.64 24.48 25.34 362,325 -0.25(-0.98%)
Dec 16, 2009 26.13 26.50 25.23 25.59 595,727 -0.39(-1.50%)
Dec 15, 2009 26.20 26.54 25.88 25.98 558,984 -0.57(-2.15%)
Dec 14, 2009 26.86 27.05 26.48 26.55 535,634 +0.48(+1.84%)
Dec 11, 2009 25.70 26.44 25.37 26.07 583,545 +0.65(+2.56%)
Dec 10, 2009 25.48 26.25 25.29 25.42 492,361 +0.16(+0.63%)
Dec 09, 2009 24.30 25.48 23.85 25.26 549,837 +0.85(+3.48%)
Dec 08, 2009 24.30 25.00 23.74 24.41 680,054 -0.08(-0.33%)
Dec 07, 2009 23.51 24.67 23.35 24.49 511,480 +0.87(+3.68%)
Dec 04, 2009 23.64 24.54 22.56 23.62 665,823 +0.23(+0.98%)
Dec 03, 2009 23.99 24.00 23.02 23.39 415,183 -0.41(-1.72%)
Dec 02, 2009 23.56 23.95 23.32 23.80 565,943 +0.25(+1.06%)
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.