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 (%)
Jun 30, 2009 16.18 16.30 15.78 15.98 695,719 -0.02(-0.14%)
Jun 29, 2009 15.55 16.38 15.45 16.01 952,988 +0.46(+2.96%)
Jun 26, 2009 15.61 15.72 15.25 15.55 712,399 -0.12(-0.74%)
Jun 25, 2009 15.11 15.70 15.08 15.66 542,475 +0.67(+4.46%)
Jun 24, 2009 15.12 15.53 14.82 14.99 499,871 +0.24(+1.61%)
Jun 23, 2009 14.85 15.12 14.36 14.75 1,042,999 +0.05(+0.31%)
Jun 22, 2009 16.06 16.06 14.69 14.71 667,296 -1.47(-9.07%)
Jun 19, 2009 16.34 16.40 16.01 16.18 692,261 +0.20(+1.25%)
Jun 18, 2009 15.92 16.26 15.51 15.98 478,489 +0.15(+0.97%)
Jun 17, 2009 16.10 16.25 15.49 15.82 842,379 -0.48(-2.92%)
Jun 16, 2009 17.26 17.51 16.03 16.30 762,426 -0.68(-3.98%)
Jun 15, 2009 17.74 17.74 16.45 16.97 1,060,293 -1.14(-6.32%)
Jun 12, 2009 18.40 18.50 17.85 18.12 797,941 -0.53(-2.84%)
Jun 11, 2009 18.96 19.39 18.59 18.65 955,895 -0.35(-1.86%)
Jun 10, 2009 18.99 19.26 18.40 19.00 510,873 +0.27(+1.43%)
Jun 09, 2009 18.33 19.06 18.10 18.73 736,024 +0.56(+3.09%)
Jun 08, 2009 18.05 18.27 17.79 18.17 738,377 -0.61(-3.27%)
Jun 05, 2009 18.57 18.96 18.28 18.79 1,282,956 +0.55(+2.99%)
Jun 04, 2009 17.97 18.37 17.81 18.24 856,446 +0.40(+2.24%)
Jun 03, 2009 18.08 18.29 17.49 17.84 826,133 -0.55(-2.97%)
Jun 02, 2009 18.26 18.66 17.86 18.39 1,395,771 +0.15(+0.84%)
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.