Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.76%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.49 18.55 17.76 17.97 917,975 -0.43(-2.34%)
Sep 29, 2009 18.55 18.89 18.29 18.40 908,044 -0.26(-1.40%)
Sep 28, 2009 18.42 18.76 18.20 18.66 418,088 +0.29(+1.59%)
Sep 25, 2009 18.79 18.96 18.23 18.36 776,082 -0.43(-2.29%)
Sep 24, 2009 19.44 19.71 18.66 18.79 1,144,462 -0.55(-2.86%)
Sep 23, 2009 19.47 20.05 19.30 19.35 830,306 -0.10(-0.51%)
Sep 22, 2009 18.98 19.80 18.98 19.45 671,531 +0.69(+3.69%)
Sep 21, 2009 18.95 19.08 18.21 18.76 745,205 -0.52(-2.71%)
Sep 18, 2009 19.61 19.61 18.71 19.28 1,138,207 -0.22(-1.14%)
Sep 17, 2009 19.65 20.20 19.35 19.50 672,668 +0.14(+0.71%)
Sep 16, 2009 19.16 20.06 18.85 19.36 996,907 +0.44(+2.31%)
Sep 15, 2009 18.62 19.23 18.29 18.93 911,369 +0.24(+1.27%)
Sep 14, 2009 17.78 18.74 17.44 18.69 789,182 +0.57(+3.14%)
Sep 11, 2009 18.13 18.55 18.05 18.12 849,652 -0.03(-0.17%)
Sep 10, 2009 17.27 18.24 16.90 18.15 792,689 +1.03(+6.01%)
Sep 09, 2009 17.51 17.51 16.88 17.12 502,315 -0.21(-1.24%)
Sep 08, 2009 16.48 17.47 16.46 17.34 966,655 +1.27(+7.89%)
Sep 04, 2009 15.83 16.09 15.55 16.07 472,992 +0.29(+1.85%)
Sep 03, 2009 15.81 16.01 15.37 15.78 510,853 +0.28(+1.83%)
Sep 02, 2009 15.41 15.82 15.32 15.49 439,252 -0.03(-0.20%)
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.