Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.56 31.18 29.85 30.16 532,556 -0.25(-0.81%)
Apr 28, 2016 30.73 31.65 30.18 30.40 468,351 -0.14(-0.47%)
Apr 27, 2016 29.69 30.69 28.94 30.55 674,614 +0.87(+2.94%)
Apr 26, 2016 30.27 30.74 27.49 29.68 1,459,595 -0.55(-1.82%)
Apr 25, 2016 30.50 30.81 29.88 30.23 1,002,575 -0.47(-1.55%)
Apr 22, 2016 31.12 31.51 30.46 30.70 840,526 -0.50(-1.60%)
Apr 21, 2016 31.56 31.75 30.78 31.20 511,334 -0.40(-1.26%)
Apr 20, 2016 31.78 32.19 31.53 31.60 468,092 +0.14(+0.43%)
Apr 19, 2016 31.91 32.34 31.29 31.46 399,356 +0.07(+0.22%)
Apr 18, 2016 30.62 31.70 30.56 31.40 488,902 +0.35(+1.12%)
Apr 15, 2016 30.55 31.25 30.26 31.05 373,451 +0.31(+1.02%)
Apr 14, 2016 30.34 30.84 29.91 30.73 402,343 +0.53(+1.74%)
Apr 13, 2016 29.74 30.60 29.74 30.21 595,155 +1.28(+4.42%)
Apr 12, 2016 29.62 29.84 28.84 28.93 650,906 -0.69(-2.35%)
Apr 11, 2016 29.49 30.23 29.14 29.62 429,265 +0.64(+2.19%)
Apr 08, 2016 28.09 29.51 27.91 28.99 471,932 +1.31(+4.75%)
Apr 07, 2016 28.25 28.96 27.45 27.68 513,188 -0.82(-2.88%)
Apr 06, 2016 28.51 29.00 27.68 28.50 365,306 -0.08(-0.27%)
Apr 05, 2016 28.21 28.98 27.86 28.57 358,758 +0.08(+0.30%)
Apr 04, 2016 29.42 29.77 28.42 28.49 325,908 -0.95(-3.22%)
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.