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 (%)
Apr 30, 2010 31.56 31.72 30.44 30.50 573,562 -0.94(-2.99%)
Apr 29, 2010 31.28 31.83 31.05 31.44 864,626 +0.61(+1.96%)
Apr 28, 2010 31.05 31.29 30.10 30.83 946,032 +0.15(+0.50%)
Apr 27, 2010 32.92 32.98 30.63 30.68 1,240,840 -2.03(-6.22%)
Apr 26, 2010 33.14 33.43 32.45 32.71 791,836 -0.16(-0.49%)
Apr 23, 2010 32.24 32.94 32.16 32.87 632,359 +0.74(+2.31%)
Apr 22, 2010 30.76 32.27 30.73 32.13 893,024 +0.76(+2.42%)
Apr 21, 2010 30.80 31.64 30.38 31.37 1,143,752 +2.04(+6.96%)
Apr 20, 2010 28.73 29.40 28.42 29.33 671,146 +0.77(+2.71%)
Apr 19, 2010 29.63 29.79 28.02 28.56 960,614 -1.35(-4.50%)
Apr 16, 2010 30.40 30.89 29.69 29.91 934,597 -0.83(-2.69%)
Apr 15, 2010 30.95 31.43 30.66 30.73 552,217 -0.39(-1.24%)
Apr 14, 2010 30.34 31.51 30.04 31.12 878,670 +1.07(+3.58%)
Apr 13, 2010 29.62 30.16 29.30 30.04 583,046 +0.43(+1.44%)
Apr 12, 2010 30.09 30.24 29.41 29.62 650,129 -0.25(-0.83%)
Apr 09, 2010 29.85 30.23 29.43 29.87 393,423 +0.10(+0.34%)
Apr 08, 2010 29.36 29.90 29.02 29.77 586,847 +0.14(+0.47%)
Apr 07, 2010 29.46 29.83 29.22 29.63 840,757 -0.10(-0.34%)
Apr 06, 2010 29.05 29.84 28.89 29.73 885,676 +0.66(+2.26%)
Apr 05, 2010 29.04 29.43 28.80 29.07 662,589 +0.25(+0.86%)
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.