Skip to main content

Carpenter Technology Corp (NY: CRS )

71.27 +1.08 (+1.54%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.94 16.97 15.86 16.15 950,094 -0.94(-5.53%)
Oct 29, 2009 16.77 17.51 16.60 17.10 879,133 +0.69(+4.21%)
Oct 28, 2009 17.79 17.80 16.08 16.41 1,599,288 -1.54(-8.56%)
Oct 27, 2009 16.73 18.74 16.44 17.94 1,955,301 +1.53(+9.31%)
Oct 26, 2009 16.73 17.01 15.98 16.41 1,243,130 -0.12(-0.74%)
Oct 23, 2009 16.44 16.66 16.27 16.54 1,554,969 -1.05(-5.98%)
Oct 22, 2009 17.44 17.75 16.82 17.59 880,989 +0.02(+0.09%)
Oct 21, 2009 17.99 18.68 17.54 17.57 1,062,172 -0.52(-2.89%)
Oct 20, 2009 17.92 18.20 17.87 18.10 671,121 -0.62(-3.32%)
Oct 19, 2009 18.40 18.86 18.16 18.72 577,768 +0.51(+2.83%)
Oct 16, 2009 18.66 18.66 17.98 18.20 546,062 -0.71(-3.74%)
Oct 15, 2009 18.83 19.15 18.46 18.91 649,255 -0.05(-0.24%)
Oct 14, 2009 18.37 19.09 18.26 18.96 663,200 +0.91(+5.07%)
Oct 13, 2009 17.65 18.14 17.40 18.04 580,593 -0.08(-0.42%)
Oct 12, 2009 18.58 19.01 17.46 18.12 546,432 -0.27(-1.46%)
Oct 09, 2009 18.66 18.89 18.07 18.39 508,291 -0.43(-2.29%)
Oct 08, 2009 18.51 19.17 18.33 18.82 774,427 +0.51(+2.81%)
Oct 07, 2009 18.12 18.40 17.91 18.30 561,458 +0.07(+0.38%)
Oct 06, 2009 18.38 18.69 18.13 18.23 814,348 +0.16(+0.89%)
Oct 05, 2009 17.15 18.11 17.15 18.07 563,932 +0.97(+5.66%)
Oct 02, 2009 17.04 17.55 16.86 17.10 486,523 -0.28(-1.59%)
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.