Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.57 23.09 22.37 22.84 2,170,117 +0.27(+1.21%)
Apr 27, 2006 23.52 24.04 22.47 22.57 2,424,521 -1.86(-7.61%)
Apr 26, 2006 24.54 24.75 24.29 24.43 1,384,771 +0.18(+0.76%)
Apr 25, 2006 23.75 25.06 23.75 24.24 3,199,190 +0.52(+2.19%)
Apr 24, 2006 22.89 24.13 22.80 23.72 4,031,147 +2.41(+11.29%)
Apr 21, 2006 20.64 21.62 20.64 21.32 930,384 +0.49(+2.35%)
Apr 20, 2006 21.45 21.51 20.56 20.83 1,021,001 -0.71(-3.28%)
Apr 19, 2006 21.31 21.72 21.11 21.53 1,161,614 +0.20(+0.95%)
Apr 18, 2006 20.85 21.36 21.00 21.33 757,223 +0.48(+2.30%)
Apr 17, 2006 20.16 20.87 20.16 20.85 1,188,955 +0.96(+4.85%)
Apr 13, 2006 19.87 20.05 19.52 19.89 518,182 +0.02(+0.09%)
Apr 12, 2006 19.20 19.91 19.20 19.87 644,733 +0.44(+2.26%)
Apr 11, 2006 19.97 20.08 19.30 19.43 828,831 -0.30(-1.54%)
Apr 10, 2006 20.14 20.16 19.61 19.74 781,960 -0.22(-1.13%)
Apr 07, 2006 20.26 20.38 19.72 19.96 1,137,657 -0.49(-2.39%)
Apr 06, 2006 19.97 20.46 19.89 20.45 1,773,277 +0.66(+3.34%)
Apr 05, 2006 18.93 19.83 18.92 19.79 1,262,125 +0.97(+5.15%)
Apr 04, 2006 18.87 19.00 18.53 18.82 765,035 +0.38(+2.06%)
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.