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 (%)
Dec 31, 2015 26.01 25.60 25.60 25.60 446,434 -0.47(-1.78%)
Dec 30, 2015 25.77 26.36 25.67 26.06 438,559 -0.09(-0.36%)
Dec 29, 2015 26.41 26.56 25.81 26.15 460,261 +0.03(+0.13%)
Dec 28, 2015 25.88 26.27 25.27 26.12 612,691 -0.09(-0.36%)
Dec 24, 2015 26.42 26.21 26.21 26.21 431,533 -0.08(-0.29%)
Dec 23, 2015 26.04 26.86 25.52 26.29 641,792 +0.69(+2.71%)
Dec 22, 2015 24.65 25.78 24.45 25.60 602,892 +1.05(+4.27%)
Dec 21, 2015 24.11 24.62 23.82 24.55 568,666 +0.56(+2.33%)
Dec 18, 2015 23.62 24.34 23.46 23.99 1,059,707 +0.38(+1.61%)
Dec 17, 2015 23.90 23.91 23.30 23.61 685,590 -0.36(-1.48%)
Dec 16, 2015 24.57 24.73 23.51 23.96 1,007,474 -0.78(-3.14%)
Dec 15, 2015 26.33 26.46 24.30 24.74 962,863 -1.37(-5.25%)
Dec 14, 2015 26.69 27.11 26.04 26.11 735,055 -0.59(-2.22%)
Dec 11, 2015 28.26 28.26 26.67 26.70 544,005 -2.45(-8.41%)
Dec 10, 2015 28.32 29.58 28.32 29.16 894,563 +0.83(+2.93%)
Dec 09, 2015 28.73 29.30 28.21 28.33 484,020 +0.07(+0.24%)
Dec 08, 2015 28.23 28.75 28.02 28.26 331,808 -0.53(-1.85%)
Dec 07, 2015 29.64 29.64 28.60 28.79 300,126 -1.20(-4.00%)
Dec 04, 2015 30.09 30.37 29.60 29.99 255,146 -0.17(-0.56%)
Dec 03, 2015 30.95 30.95 30.03 30.16 405,211 -0.48(-1.57%)
Dec 02, 2015 30.63 31.08 30.58 30.64 438,807 -0.29(-0.93%)
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.