Skip to main content

Carpenter Technology Corp (NY: CRS )

70.20 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.29 10.85 10.07 10.52 0 +0.05(+0.44%)
Feb 26, 2009 10.76 11.00 10.44 10.48 556,645 -0.09(-0.87%)
Feb 25, 2009 11.09 11.28 10.48 10.57 652,757 -0.61(-5.49%)
Feb 24, 2009 10.68 11.28 10.52 11.18 831,038 +0.68(+6.51%)
Feb 23, 2009 11.92 11.92 10.47 10.50 749,427 -1.24(-10.60%)
Feb 20, 2009 11.47 11.83 11.16 11.74 893,539 +0.00(+0.00%)
Feb 19, 2009 12.23 12.44 11.68 11.74 667,603 -0.33(-2.73%)
Feb 18, 2009 12.14 12.48 11.71 12.07 1,182,233 -0.04(-0.32%)
Feb 17, 2009 12.41 12.41 11.75 12.11 1,235,499 -0.62(-4.89%)
Feb 13, 2009 12.81 13.07 12.53 12.73 664,845 -0.10(-0.78%)
Feb 12, 2009 12.37 12.88 12.17 12.83 723,003 +0.15(+1.15%)
Feb 11, 2009 12.96 13.44 12.31 12.69 822,278 -0.15(-1.14%)
Feb 10, 2009 13.98 14.23 12.71 12.83 742,776 -1.31(-9.28%)
Feb 09, 2009 13.95 14.50 13.49 14.15 941,437 -0.16(-1.13%)
Feb 06, 2009 13.53 14.49 13.53 14.31 699,705 +0.78(+5.73%)
Feb 05, 2009 13.07 13.83 12.70 13.53 643,124 +0.41(+3.16%)
Feb 04, 2009 13.10 13.61 13.03 13.12 603,164 +0.16(+1.24%)
Feb 03, 2009 12.56 13.29 12.40 12.96 968,011 +0.51(+4.14%)
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.