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 (%)
May 28, 2010 30.22 30.97 29.71 30.22 637,191 -0.71(-2.29%)
May 27, 2010 30.04 30.93 29.89 30.93 735,833 +1.78(+6.10%)
May 26, 2010 29.81 30.46 28.85 29.15 808,691 -0.17(-0.58%)
May 25, 2010 27.56 29.37 26.90 29.32 1,277,722 +0.49(+1.70%)
May 24, 2010 28.42 30.27 28.09 28.83 1,262,388 +0.61(+2.17%)
May 21, 2010 26.05 28.64 25.64 28.22 1,263,592 +1.45(+5.43%)
May 20, 2010 27.72 28.08 26.74 26.76 1,014,056 -2.02(-7.02%)
May 19, 2010 28.69 29.36 27.84 28.78 813,611 -0.18(-0.62%)
May 18, 2010 29.76 30.17 28.87 28.96 1,099,977 -0.21(-0.72%)
May 17, 2010 30.56 30.56 28.53 29.17 1,237,815 -1.23(-4.04%)
May 14, 2010 30.40 31.60 29.75 30.40 787,880 -1.58(-4.93%)
May 13, 2010 32.11 33.41 31.67 31.97 664,010 -0.14(-0.44%)
May 12, 2010 30.97 32.22 30.86 32.11 654,073 +1.29(+4.18%)
May 11, 2010 31.56 31.77 30.75 30.83 798,597 -0.80(-2.53%)
May 10, 2010 31.72 31.77 31.07 31.63 1,057,915 +1.76(+5.90%)
May 07, 2010 28.95 30.38 27.76 29.86 2,063,297 +0.85(+2.95%)
May 06, 2010 29.23 31.03 26.80 29.01 1,423,901 -0.06(-0.21%)
May 05, 2010 29.09 29.92 29.05 29.07 1,088,930 -0.91(-3.03%)
May 04, 2010 30.07 30.31 29.21 29.98 909,093 -0.90(-2.92%)
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.