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 (%)
Oct 29, 2010 27.75 28.19 27.33 27.99 579,996 +0.17(+0.62%)
Oct 28, 2010 28.53 29.00 27.64 27.82 468,910 -0.53(-1.88%)
Oct 27, 2010 28.38 28.46 27.18 28.35 946,329 -0.92(-3.14%)
Oct 25, 2010 28.87 29.72 28.75 29.27 407,565 +0.77(+2.70%)
Oct 22, 2010 29.16 29.27 28.40 28.50 605,422 -0.52(-1.79%)
Oct 21, 2010 29.53 29.93 28.51 29.02 710,216 -0.38(-1.30%)
Oct 20, 2010 28.94 29.75 28.90 29.40 267,915 +0.66(+2.31%)
Oct 19, 2010 29.49 29.74 28.60 28.74 465,824 -1.48(-4.91%)
Oct 18, 2010 29.99 30.27 29.65 30.22 465,484 +0.27(+0.89%)
Oct 15, 2010 29.59 30.05 28.81 29.96 1,255,799 +0.51(+1.72%)
Oct 14, 2010 29.06 29.63 28.78 29.45 684,400 +0.41(+1.43%)
Oct 13, 2010 28.38 29.47 28.38 29.04 631,714 +0.99(+3.54%)
Oct 12, 2010 27.82 28.18 27.10 28.04 362,124 -0.02(-0.06%)
Oct 11, 2010 28.26 28.45 27.97 28.06 232,845 -0.30(-1.05%)
Oct 08, 2010 28.36 28.56 27.37 28.36 450,569 +1.04(+3.80%)
Oct 07, 2010 27.54 27.54 26.84 27.32 437,230 +0.05(+0.20%)
Oct 06, 2010 27.31 27.69 27.10 27.26 358,496 -0.06(-0.23%)
Oct 05, 2010 27.43 27.96 27.04 27.33 513,488 +0.28(+1.04%)
Oct 04, 2010 26.72 27.10 26.70 27.04 509,898 +0.25(+0.93%)
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.