Skip to main content

Carpenter Technology Corp (NY: CRS )

71.11 +0.92 (+1.31%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.37 21.97 20.57 20.72 781,732 -0.34(-1.62%)
Jan 28, 2010 22.07 22.37 21.06 21.06 642,956 -0.97(-4.39%)
Jan 27, 2010 22.07 22.42 20.74 22.03 1,333,310 -0.07(-0.31%)
Jan 26, 2010 22.25 23.29 21.58 22.10 1,134,266 -0.25(-1.10%)
Jan 25, 2010 22.78 23.08 22.13 22.34 1,056,036 -0.12(-0.55%)
Jan 22, 2010 23.04 24.09 21.98 22.47 865,297 -0.91(-3.88%)
Jan 21, 2010 23.89 24.15 23.08 23.37 1,710,925 -0.44(-1.84%)
Jan 20, 2010 23.79 23.89 23.12 23.81 633,704 -0.18(-0.74%)
Jan 19, 2010 23.03 24.01 23.03 23.99 447,022 +0.94(+4.07%)
Jan 15, 2010 23.43 23.05 23.05 23.05 657,492 -0.51(-2.15%)
Jan 14, 2010 23.31 23.79 23.31 23.56 381,340 +0.05(+0.23%)
Jan 13, 2010 23.43 23.71 22.73 23.50 445,620 +0.15(+0.62%)
Jan 12, 2010 24.13 24.13 23.10 23.36 691,082 -1.04(-4.28%)
Jan 11, 2010 24.66 25.38 23.97 24.40 657,514 +0.08(+0.32%)
Jan 08, 2010 23.90 24.50 23.63 24.32 856,234 +0.65(+2.72%)
Jan 07, 2010 23.76 23.92 23.16 23.68 961,897 +0.18(+0.75%)
Jan 06, 2010 22.57 23.74 22.37 23.50 1,138,831 +0.88(+3.91%)
Jan 05, 2010 21.90 22.83 21.65 22.62 1,547,174 +0.99(+4.58%)
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.