Skip to main content

Carpenter Technology Corp (NY: CRS )

70.97 +0.78 (+1.10%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.86 23.52 21.86 23.47 1,002,683 +1.67(+7.68%)
Jan 28, 2016 22.05 22.18 21.33 21.80 687,973 +0.22(+1.02%)
Jan 27, 2016 21.96 22.49 21.22 21.58 940,435 -0.66(-2.97%)
Jan 26, 2016 21.44 22.32 21.06 22.24 533,803 +0.96(+4.53%)
Jan 25, 2016 21.44 21.82 21.20 21.27 656,633 -0.41(-1.91%)
Jan 22, 2016 21.96 22.47 21.37 21.69 821,130 +0.26(+1.22%)
Jan 21, 2016 21.36 21.85 21.11 21.43 791,015 +0.15(+0.72%)
Jan 20, 2016 20.88 21.54 20.29 21.27 859,155 +0.00(+0.00%)
Jan 19, 2016 21.77 21.90 20.89 21.27 726,240 -0.08(-0.36%)
Jan 15, 2016 21.22 21.35 21.35 21.35 1,416,645 -0.62(-2.81%)
Jan 14, 2016 21.57 22.18 21.34 21.97 545,555 +0.68(+3.22%)
Jan 13, 2016 21.65 22.14 20.93 21.28 1,480,988 -0.36(-1.68%)
Jan 12, 2016 21.99 22.01 21.10 21.65 720,000 -0.06(-0.27%)
Jan 11, 2016 23.36 23.40 21.62 21.71 1,238,599 -1.35(-5.87%)
Jan 08, 2016 23.72 23.98 23.01 23.06 707,555 -0.48(-2.05%)
Jan 07, 2016 23.97 24.30 23.08 23.54 1,456,381 -1.12(-4.53%)
Jan 06, 2016 24.56 24.85 24.31 24.66 683,285 -0.17(-0.68%)
Jan 05, 2016 24.80 25.07 24.26 24.83 978,227 +0.03(+0.10%)
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.