Carpenter Technology Corp (NY: CRS )

36.31 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.00 27.99 26.67 27.65 524,700 +0.86(+3.21%)
Apr 28, 2005 27.50 27.75 26.79 26.79 357,000 -1.09(-3.93%)
Apr 27, 2005 29.00 29.00 27.60 27.89 730,500 -1.69(-5.71%)
Apr 26, 2005 31.11 31.14 29.54 29.58 265,500 -1.45(-4.69%)
Apr 25, 2005 30.31 31.50 30.31 31.03 502,900 +0.96(+3.19%)
Apr 22, 2005 29.75 30.43 29.58 30.07 278,500 +0.07(+0.23%)
Apr 21, 2005 29.12 30.00 28.45 30.00 431,400 +1.59(+5.62%)
Apr 20, 2005 29.24 29.24 28.15 28.41 336,600 -0.83(-2.84%)
Apr 19, 2005 28.62 29.40 28.59 29.24 375,500 +0.79(+2.76%)
Apr 18, 2005 27.51 28.45 27.20 28.45 352,900 +1.07(+3.89%)
Apr 15, 2005 27.83 28.30 26.87 27.39 438,200 -0.51(-1.83%)
Apr 14, 2005 30.08 30.08 27.33 27.89 867,000 -2.41(-7.97%)
Apr 13, 2005 30.75 30.75 30.00 30.31 520,400 -0.48(-1.56%)
Apr 12, 2005 30.57 30.79 29.82 30.79 246,000 +0.23(+0.74%)
Apr 11, 2005 30.84 30.84 30.26 30.57 169,500 -0.27(-0.89%)
Apr 08, 2005 31.54 31.54 30.71 30.84 313,600 -0.70(-2.22%)
Apr 07, 2005 30.96 31.73 30.86 31.54 241,800 +0.58(+1.87%)
Apr 06, 2005 30.33 31.39 30.17 30.96 361,300 +0.38(+1.23%)
Apr 05, 2005 30.45 30.85 30.44 30.58 301,100 +0.38(+1.26%)
Apr 04, 2005 30.17 30.25 29.43 30.20 295,600 -0.26(-0.85%)
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.