Skip to main content

Carpenter Technology Corp (NY: CRS )

70.17 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.82 23.19 22.45 23.09 483,243 +0.15(+0.67%)
Feb 25, 2010 22.20 23.06 21.90 22.94 595,120 +0.28(+1.23%)
Feb 24, 2010 23.14 23.40 22.47 22.66 653,789 -0.44(-1.91%)
Feb 23, 2010 23.58 23.90 22.80 23.10 521,161 -0.72(-3.02%)
Feb 22, 2010 24.39 24.39 23.64 23.82 605,783 -0.21(-0.87%)
Feb 19, 2010 23.75 24.43 23.49 24.03 420,486 +0.17(+0.71%)
Feb 18, 2010 23.31 23.97 23.29 23.86 573,300 +0.49(+2.12%)
Feb 17, 2010 23.51 23.74 23.22 23.36 890,089 -0.12(-0.49%)
Feb 16, 2010 22.23 23.48 21.99 23.48 742,770 +1.70(+7.81%)
Feb 12, 2010 21.45 21.78 21.78 21.78 718,106 -0.05(-0.21%)
Feb 11, 2010 21.19 22.22 21.11 21.83 736,916 +0.78(+3.71%)
Feb 10, 2010 21.59 21.62 20.91 21.05 579,741 -0.63(-2.92%)
Feb 09, 2010 20.91 21.93 20.91 21.68 730,634 +1.16(+5.65%)
Feb 08, 2010 20.82 21.39 20.40 20.52 454,552 -0.34(-1.63%)
Feb 05, 2010 20.54 20.98 19.87 20.86 990,905 +0.26(+1.28%)
Feb 04, 2010 21.81 21.81 20.46 20.60 822,995 -1.48(-6.72%)
Feb 03, 2010 22.57 22.85 21.93 22.08 532,851 -0.59(-2.59%)
Feb 02, 2010 22.38 22.85 22.11 22.67 604,232 +0.99(+4.56%)
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.