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 (%)
May 31, 2005 26.80 27.22 26.68 27.00 124,600 -0.22(-0.81%)
May 27, 2005 27.53 27.84 26.98 27.22 188,800 +0.23(+0.85%)
May 26, 2005 26.37 27.26 26.37 26.99 305,000 +0.62(+2.35%)
May 25, 2005 26.70 26.70 25.78 26.37 469,500 -0.71(-2.60%)
May 24, 2005 27.77 27.80 27.02 27.08 515,800 -1.22(-4.33%)
May 23, 2005 27.83 28.52 27.73 28.30 199,500 +0.39(+1.42%)
May 20, 2005 28.15 28.23 27.75 27.91 215,600 -0.21(-0.75%)
May 19, 2005 29.36 29.36 27.70 28.11 330,600 -0.27(-0.97%)
May 18, 2005 26.85 28.80 26.85 28.39 606,300 +1.66(+6.23%)
May 17, 2005 26.00 26.86 25.99 26.73 351,300 +0.41(+1.56%)
May 16, 2005 25.51 26.32 25.51 26.32 409,600 +0.80(+3.14%)
May 13, 2005 26.11 26.36 25.20 25.51 383,100 -0.60(-2.30%)
May 12, 2005 27.10 27.17 25.83 26.11 538,000 -1.29(-4.69%)
May 11, 2005 27.75 27.77 26.85 27.40 230,300 -0.06(-0.22%)
May 10, 2005 28.12 28.12 27.40 27.46 410,300 -0.64(-2.28%)
May 09, 2005 27.82 28.16 27.40 28.10 301,800 +0.16(+0.57%)
May 06, 2005 28.33 28.57 27.88 27.94 348,100 -0.06(-0.21%)
May 05, 2005 28.18 28.48 27.60 28.00 317,400 -0.31(-1.10%)
May 04, 2005 27.60 28.31 27.52 28.31 556,200 +0.59(+2.15%)
May 03, 2005 27.92 28.10 27.50 27.71 331,500 -0.29(-1.04%)
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.