Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.43 21.03 19.95 21.03 5,103,576 +0.76(+3.76%)
Jun 29, 2006 19.27 20.27 19.20 20.27 1,621,381 +1.06(+5.54%)
Jun 28, 2006 18.95 19.21 18.75 19.21 1,335,271 +0.40(+2.13%)
Jun 27, 2006 19.12 19.43 18.73 18.81 1,303,695 -0.39(-2.01%)
Jun 26, 2006 19.41 19.55 18.96 19.19 1,401,719 +0.11(+0.57%)
Jun 23, 2006 18.64 19.18 18.47 19.08 2,204,035 +0.32(+1.70%)
Jun 22, 2006 18.90 19.00 18.34 18.76 2,220,235 -0.30(-1.59%)
Jun 21, 2006 18.39 19.29 18.39 19.07 2,062,353 +0.72(+3.92%)
Jun 20, 2006 18.48 19.02 18.16 18.35 3,143,365 +0.05(+0.28%)
Jun 19, 2006 18.85 18.96 18.09 18.30 2,690,038 -0.38(-2.03%)
Jun 16, 2006 18.85 18.85 18.21 18.67 3,101,630 -0.22(-1.16%)
Jun 15, 2006 18.31 19.10 17.84 18.89 4,242,225 +0.80(+4.41%)
Jun 14, 2006 17.51 18.21 17.35 18.10 3,391,584 +0.76(+4.40%)
Jun 13, 2006 17.66 18.28 17.07 17.33 3,326,509 -0.51(-2.85%)
Jun 12, 2006 19.00 19.08 17.81 17.84 2,028,031 -0.98(-5.21%)
Jun 09, 2006 19.53 19.87 18.62 18.82 1,954,169 -0.52(-2.68%)
Jun 08, 2006 18.86 19.39 17.95 19.34 3,483,018 +0.03(+0.16%)
Jun 07, 2006 20.28 20.63 19.25 19.31 2,371,802 -0.94(-4.66%)
Jun 06, 2006 20.74 20.88 19.58 20.25 2,828,974 -0.49(-2.38%)
Jun 05, 2006 22.06 22.20 20.67 20.74 2,121,936 -1.36(-6.16%)
Jun 02, 2006 21.75 22.13 21.32 22.11 2,144,726 +0.65(+3.04%)
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.