Carpenter Technology Corp (NY: CRS )

38.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.64 28.42 26.60 26.80 604,392 -0.62(-2.26%)
Jan 28, 2010 28.73 29.12 27.42 27.42 493,835 -1.26(-4.39%)
Jan 27, 2010 28.73 29.19 27.00 28.68 1,024,075 -0.09(-0.31%)
Jan 26, 2010 28.97 30.32 28.10 28.77 871,195 -0.32(-1.10%)
Jan 25, 2010 29.66 30.05 28.81 29.09 811,109 -0.16(-0.55%)
Jan 22, 2010 30.00 31.36 28.62 29.25 664,608 -1.18(-3.88%)
Jan 21, 2010 31.11 31.44 30.05 30.43 1,314,109 -0.57(-1.84%)
Jan 20, 2010 30.97 31.10 30.10 31.00 486,729 -0.23(-0.74%)
Jan 19, 2010 29.99 31.26 29.99 31.23 343,344 +1.22(+4.07%)
Jan 15, 2010 30.51 30.01 30.01 30.01 505,000 -0.66(-2.15%)
Jan 14, 2010 30.35 30.98 30.35 30.67 292,896 +0.07(+0.23%)
Jan 13, 2010 30.50 30.87 29.59 30.60 342,267 +0.19(+0.62%)
Jan 12, 2010 31.41 31.41 30.07 30.41 530,799 -1.36(-4.28%)
Jan 11, 2010 32.10 33.04 31.21 31.77 505,017 +0.10(+0.32%)
Jan 08, 2010 31.12 31.90 30.77 31.67 657,647 +0.84(+2.72%)
Jan 07, 2010 30.93 31.14 30.15 30.83 738,804 +0.23(+0.75%)
Jan 06, 2010 29.38 30.91 29.12 30.60 874,701 +1.15(+3.90%)
Jan 05, 2010 28.51 29.72 28.19 29.45 1,188,337 +1.29(+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.