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 (%)
Aug 31, 2007 22.51 22.67 22.26 22.44 830,654 +0.29(+1.30%)
Aug 30, 2007 22.35 22.41 21.79 22.15 1,123,596 -0.26(-1.14%)
Aug 29, 2007 21.81 22.52 21.81 22.40 834,820 +0.89(+4.13%)
Aug 28, 2007 21.83 22.01 21.51 21.51 941,842 -0.61(-2.75%)
Aug 27, 2007 22.00 22.50 21.96 22.12 773,628 -0.06(-0.29%)
Aug 24, 2007 21.65 22.25 21.43 22.19 699,155 +0.65(+3.00%)
Aug 23, 2007 21.79 22.14 21.14 21.54 976,995 -0.25(-1.16%)
Aug 22, 2007 21.47 22.02 21.47 21.79 1,040,791 +0.53(+2.48%)
Aug 21, 2007 20.74 21.37 20.75 21.27 844,689 +0.53(+2.55%)
Aug 20, 2007 20.77 21.07 20.32 20.74 2,007,110 -0.06(-0.30%)
Aug 17, 2007 19.85 23.09 19.83 20.80 2,133,651 +0.88(+4.44%)
Aug 16, 2007 20.24 20.24 19.11 19.92 3,342,639 -0.48(-2.34%)
Aug 15, 2007 21.12 21.46 20.33 20.39 1,309,272 -0.81(-3.80%)
Aug 14, 2007 22.07 22.42 21.10 21.20 2,030,806 -0.55(-2.53%)
Aug 13, 2007 21.77 22.36 21.66 21.75 1,497,260 -0.03(-0.12%)
Aug 10, 2007 21.12 22.03 20.24 21.77 3,031,497 +0.60(+2.82%)
Aug 09, 2007 21.32 22.03 21.08 21.18 1,989,409 -0.75(-3.42%)
Aug 08, 2007 21.92 22.47 21.64 21.93 2,302,917 +0.61(+2.85%)
Aug 07, 2007 20.72 21.50 20.69 21.32 3,582,750 +0.44(+2.11%)
Aug 06, 2007 21.16 21.27 20.26 20.88 2,094,993 -0.08(-0.38%)
Aug 03, 2007 21.33 22.14 20.92 20.96 2,302,675 -1.18(-5.33%)
Aug 02, 2007 22.14 22.21 21.78 22.14 2,356,818 +0.00(+0.00%)
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.