Carpenter Technology Corp (NY: CRS )

38.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 51.90 52.58 50.82 51.28 764,013 -0.42(-0.81%)
Apr 29, 2008 53.68 53.68 45.20 51.70 3,103,529 -2.26(-4.19%)
Apr 28, 2008 54.19 55.06 53.35 53.96 540,182 -0.11(-0.20%)
Apr 25, 2008 52.99 54.07 52.26 54.07 340,597 +1.33(+2.52%)
Apr 24, 2008 53.84 53.84 51.48 52.74 423,752 -0.30(-0.57%)
Apr 23, 2008 53.00 53.72 51.96 53.04 484,555 -0.05(-0.09%)
Apr 22, 2008 54.71 55.28 52.70 53.09 680,600 -1.75(-3.19%)
Apr 21, 2008 53.50 55.02 53.50 54.84 729,663 +0.81(+1.50%)
Apr 18, 2008 53.23 54.80 52.97 54.03 742,014 +1.65(+3.15%)
Apr 17, 2008 53.65 54.02 52.29 52.38 821,806 -1.61(-2.98%)
Apr 16, 2008 52.28 54.22 52.18 53.99 1,206,568 +2.22(+4.29%)
Apr 15, 2008 50.28 51.92 49.86 51.77 1,416,067 +1.91(+3.83%)
Apr 14, 2008 54.75 55.10 48.10 49.86 4,189,411 -9.44(-15.92%)
Apr 11, 2008 59.25 60.02 58.80 59.30 399,441 -1.19(-1.97%)
Apr 10, 2008 60.19 60.76 59.00 60.49 271,038 +0.42(+0.70%)
Apr 09, 2008 61.98 62.30 59.68 60.07 561,691 -2.11(-3.39%)
Apr 08, 2008 60.14 62.78 59.96 62.18 366,800 +1.49(+2.46%)
Apr 07, 2008 61.80 63.07 60.44 60.69 391,626 -0.64(-1.04%)
Apr 04, 2008 60.36 61.91 59.65 61.33 637,536 +1.41(+2.35%)
Apr 03, 2008 60.09 60.97 59.56 59.92 926,865 -0.18(-0.30%)
Apr 02, 2008 58.80 60.39 58.33 60.10 635,797 +0.89(+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.