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 (%)
Jun 29, 2007 25.04 25.35 24.83 25.02 798,886 +0.01(+0.02%)
Jun 28, 2007 24.75 25.19 24.68 25.02 1,023,866 +0.37(+1.51%)
Jun 27, 2007 24.24 24.65 23.87 24.64 1,360,294 +0.16(+0.67%)
Jun 26, 2007 25.20 25.20 24.29 24.48 1,075,163 -0.54(-2.16%)
Jun 25, 2007 25.28 25.54 24.95 25.02 783,523 -0.16(-0.63%)
Jun 22, 2007 25.62 25.69 24.93 25.18 1,012,148 -0.54(-2.11%)
Jun 21, 2007 25.34 25.72 24.96 25.72 837,684 +0.39(+1.55%)
Jun 20, 2007 25.54 25.89 25.32 25.33 876,483 -0.25(-0.99%)
Jun 19, 2007 25.56 25.69 25.29 25.59 828,831 +0.03(+0.13%)
Jun 18, 2007 25.73 25.73 25.42 25.55 1,181,664 -0.08(-0.31%)
Jun 15, 2007 25.75 25.83 25.58 25.63 1,035,583 +0.02(+0.08%)
Jun 14, 2007 25.23 25.72 25.23 25.61 928,041 +0.40(+1.60%)
Jun 13, 2007 24.82 25.21 24.42 25.21 4,648,018 +0.54(+2.18%)
Jun 12, 2007 24.63 25.01 24.27 24.67 1,172,550 -0.20(-0.82%)
Jun 11, 2007 24.77 25.05 24.63 24.88 899,918 -0.41(-1.63%)
Jun 08, 2007 24.61 25.38 24.61 25.29 986,395 +0.49(+1.97%)
Jun 07, 2007 25.50 25.59 24.70 24.80 1,103,806 -0.77(-3.00%)
Jun 06, 2007 25.74 26.04 25.42 25.57 1,164,129 -0.65(-2.48%)
Jun 05, 2007 25.86 26.33 25.77 26.22 1,398,962 +0.27(+1.02%)
Jun 04, 2007 25.92 26.35 25.85 25.95 796,022 -0.10(-0.38%)
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.