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 (%)
Jul 31, 2007 22.66 23.45 22.66 22.79 3,045,038 +0.58(+2.63%)
Jul 30, 2007 22.56 22.71 21.38 22.21 3,546,282 -0.26(-1.15%)
Jul 27, 2007 23.37 23.73 22.40 22.47 2,136,526 -0.83(-3.58%)
Jul 26, 2007 25.26 25.26 22.47 23.30 5,192,454 -3.54(-13.20%)
Jul 25, 2007 27.42 27.75 26.40 26.84 1,144,428 -0.27(-1.01%)
Jul 24, 2007 27.61 27.79 26.99 27.12 926,999 -0.73(-2.63%)
Jul 23, 2007 28.23 28.31 27.83 27.85 837,789 -0.11(-0.39%)
Jul 20, 2007 28.37 28.63 27.65 27.96 1,019,548 -0.47(-1.66%)
Jul 19, 2007 27.94 28.79 27.57 28.43 2,160,482 +0.67(+2.43%)
Jul 18, 2007 27.12 27.91 27.07 27.76 1,157,968 +0.49(+1.80%)
Jul 17, 2007 27.24 27.49 27.06 27.27 598,383 +0.08(+0.28%)
Jul 16, 2007 27.27 27.31 26.88 27.19 788,731 -0.08(-0.29%)
Jul 13, 2007 27.49 27.83 27.21 27.27 1,028,813 -0.11(-0.40%)
Jul 12, 2007 26.69 27.53 26.66 27.38 1,160,832 +1.07(+4.07%)
Jul 11, 2007 26.11 26.69 25.88 26.31 907,470 +0.50(+1.95%)
Jul 10, 2007 26.01 26.09 25.74 25.80 1,001,732 -0.35(-1.34%)
Jul 09, 2007 26.34 26.57 26.15 26.15 663,221 +0.18(+0.69%)
Jul 06, 2007 25.79 26.04 25.63 25.97 583,541 +0.12(+0.47%)
Jul 05, 2007 25.74 25.92 25.70 25.85 611,663 +0.08(+0.32%)
Jul 03, 2007 25.55 25.86 25.52 25.77 419,493 +0.25(+0.97%)
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.