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 (%)
Dec 29, 2006 19.72 19.85 19.59 19.69 846,798 -0.15(-0.76%)
Dec 28, 2006 19.64 19.87 19.47 19.84 982,463 +0.20(+1.00%)
Dec 27, 2006 19.37 19.70 19.37 19.64 1,366,543 +0.35(+1.82%)
Dec 26, 2006 19.44 19.58 19.23 19.29 992,879 -0.11(-0.54%)
Dec 22, 2006 19.56 19.56 19.30 19.39 1,216,296 -0.13(-0.68%)
Dec 21, 2006 19.97 19.99 19.47 19.53 1,437,630 -0.44(-2.22%)
Dec 20, 2006 20.64 20.66 19.96 19.97 1,321,755 -0.43(-2.13%)
Dec 19, 2006 20.35 20.57 20.10 20.40 1,530,070 -0.18(-0.89%)
Dec 18, 2006 21.11 21.11 20.55 20.59 1,100,942 -0.47(-2.22%)
Dec 15, 2006 20.87 21.11 20.72 21.05 862,422 +0.18(+0.86%)
Dec 14, 2006 20.98 21.12 20.71 20.87 1,044,437 +0.01(+0.03%)
Dec 13, 2006 20.37 20.97 20.36 20.87 1,468,617 +0.55(+2.72%)
Dec 12, 2006 20.86 20.88 20.19 20.32 2,051,117 -1.06(-4.94%)
Dec 11, 2006 21.43 21.64 21.32 21.37 718,424 -0.10(-0.48%)
Dec 08, 2006 21.70 21.76 21.31 21.48 969,443 -0.25(-1.16%)
Dec 07, 2006 21.18 21.79 21.13 21.73 1,530,070 +0.50(+2.33%)
Dec 06, 2006 21.02 21.51 20.92 21.23 742,381 +0.10(+0.46%)
Dec 05, 2006 21.22 21.36 20.80 21.13 1,173,592 -0.09(-0.41%)
Dec 04, 2006 20.61 21.40 20.61 21.22 2,021,432 +0.58(+2.79%)
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.