Carpenter Technology Corp (NY: CRS )

35.01 USD +0.26 (+0.75%)
Streaming Delayed Price Updated: 1:33 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.99 22.42 21.83 22.15 132,500 +0.16(+0.73%)
Aug 30, 2004 22.42 22.77 21.91 21.99 254,700 -0.54(-2.40%)
Aug 27, 2004 22.60 22.98 22.38 22.53 321,300 +0.15(+0.67%)
Aug 26, 2004 22.10 22.73 22.08 22.38 510,500 +0.50(+2.31%)
Aug 25, 2004 21.59 22.11 21.05 21.88 284,100 +0.37(+1.72%)
Aug 24, 2004 21.58 21.99 21.15 21.50 369,800 -0.08(-0.37%)
Aug 23, 2004 21.30 22.50 21.30 21.58 611,000 +0.23(+1.10%)
Aug 20, 2004 21.33 21.50 20.92 21.35 409,700 +0.02(+0.09%)
Aug 19, 2004 20.62 21.43 20.60 21.33 497,500 +0.78(+3.80%)
Aug 18, 2004 20.19 20.58 19.97 20.55 356,000 +0.36(+1.81%)
Aug 17, 2004 20.33 20.42 19.93 20.18 257,500 +0.32(+1.61%)
Aug 16, 2004 19.09 19.98 19.09 19.86 297,800 +0.85(+4.47%)
Aug 13, 2004 18.92 19.35 18.85 19.01 195,400 +0.30(+1.60%)
Aug 12, 2004 19.40 19.52 18.58 18.71 169,100 -0.68(-3.53%)
Aug 11, 2004 19.40 19.75 19.03 19.40 290,800 +0.00(+0.03%)
Aug 10, 2004 19.42 19.46 19.14 19.39 283,000 +0.02(+0.10%)
Aug 09, 2004 19.33 19.75 19.01 19.38 283,300 +0.02(+0.13%)
Aug 06, 2004 19.80 19.82 19.18 19.35 317,200 -0.45(-2.30%)
Aug 05, 2004 20.74 20.95 19.70 19.80 264,300 -0.74(-3.58%)
Aug 04, 2004 20.58 20.85 19.95 20.54 382,900 -0.23(-1.11%)
Aug 03, 2004 21.45 21.58 20.76 20.77 319,100 -0.40(-1.87%)
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.