Carpenter Technology Corp (NY: CRS )

34.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 20.25 21.62 20.25 21.50 745,600 +1.09(+5.34%)
Jul 29, 2004 20.15 20.50 19.75 20.41 608,800 +0.33(+1.67%)
Jul 28, 2004 19.54 20.14 19.29 20.08 437,900 +0.55(+2.79%)
Jul 27, 2004 18.40 20.38 18.35 19.53 1,235,100 +1.05(+5.68%)
Jul 26, 2004 17.08 18.50 17.07 18.48 1,083,400 +2.13(+13.03%)
Jul 23, 2004 16.58 16.73 16.10 16.35 327,800 +0.22(+1.36%)
Jul 22, 2004 16.55 16.70 15.97 16.13 300,900 -0.57(-3.41%)
Jul 21, 2004 16.45 16.80 16.45 16.70 248,100 -0.08(-0.51%)
Jul 20, 2004 16.71 16.86 16.46 16.79 152,100 +0.07(+0.42%)
Jul 19, 2004 16.76 16.80 16.51 16.71 108,600 -0.10(-0.59%)
Jul 16, 2004 16.75 17.00 16.73 16.82 128,700 +0.03(+0.18%)
Jul 15, 2004 16.55 16.93 16.50 16.79 95,400 +0.24(+1.42%)
Jul 14, 2004 16.34 16.82 16.13 16.55 119,400 +0.22(+1.38%)
Jul 13, 2004 15.65 16.38 15.65 16.33 118,800 +0.68(+4.31%)
Jul 12, 2004 15.88 15.88 15.46 15.65 136,100 -0.23(-1.48%)
Jul 09, 2004 16.11 16.21 15.65 15.88 102,400 -0.19(-1.15%)
Jul 08, 2004 16.64 16.64 16.07 16.07 69,300 -0.61(-3.69%)
Jul 07, 2004 16.62 16.80 16.48 16.68 90,200 +0.06(+0.36%)
Jul 06, 2004 16.82 16.83 16.50 16.62 105,200 -0.20(-1.19%)
Jul 02, 2004 16.77 17.02 16.76 16.83 62,000 +0.00(+0.00%)
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.