Carpenter Technology Corp (NY: CRS )

43.09 USD -1.09 (-2.47%)

Streaming Delayed Price Updated: 11:46 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	34.96	35.34	33.47	33.70	473,155	-0.70(-2.03%)
Sep 29, 2010	33.75	34.82	33.59	34.40	293,317	+0.40(+1.18%)
Sep 28, 2010	34.92	35.07	33.54	34.00	593,279	-0.98(-2.80%)
Sep 27, 2010	34.39	35.62	34.39	34.98	454,872	+0.53(+1.54%)
Sep 24, 2010	33.81	34.61	33.66	34.45	334,625	+1.43(+4.33%)
Sep 23, 2010	33.07	33.74	32.82	33.02	380,006	-0.41(-1.23%)
Sep 22, 2010	33.22	34.32	33.20	33.43	350,762	+0.06(+0.18%)
Sep 21, 2010	33.14	33.62	32.77	33.37	355,402	+0.34(+1.03%)
Sep 20, 2010	33.31	33.31	32.60	33.03	567,120	-0.15(-0.45%)
Sep 17, 2010	33.18	34.64	33.18	33.18	670,862	-0.87(-2.56%)
Sep 15, 2010	34.13	34.22	33.68	34.05	186,181	-0.22(-0.64%)
Sep 14, 2010	34.57	34.83	33.99	34.27	195,833	-0.50(-1.44%)
Sep 13, 2010	34.46	35.17	34.38	34.77	312,896	+0.99(+2.93%)
Sep 10, 2010	33.22	34.07	33.21	33.78	238,544	+0.61(+1.84%)
Sep 09, 2010	34.21	34.22	32.93	33.17	208,372	-0.32(-0.96%)
Sep 08, 2010	32.91	33.82	32.91	33.49	261,400	+0.58(+1.76%)
Sep 07, 2010	32.86	33.42	32.36	32.91	231,458	-0.19(-0.57%)
Sep 03, 2010	33.18	33.48	32.59	33.10	222,320	+0.49(+1.50%)
Sep 02, 2010	32.53	32.69	31.86	32.61	194,496	-0.05(-0.15%)

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.