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 (%)
Mar 31, 2006 18.70 18.71 17.99 18.15 865,286 -0.59(-3.15%)
Mar 30, 2006 18.83 19.08 18.48 18.74 675,980 -0.04(-0.23%)
Mar 29, 2006 18.10 18.84 18.10 18.78 641,088 +0.88(+4.89%)
Mar 28, 2006 18.22 18.53 17.82 17.91 584,061 -0.36(-1.98%)
Mar 27, 2006 18.00 18.30 17.89 18.27 401,005 +0.28(+1.58%)
Mar 24, 2006 17.81 18.13 17.63 17.98 509,849 +0.13(+0.72%)
Mar 23, 2006 17.59 17.86 17.38 17.86 544,221 +0.31(+1.76%)
Mar 22, 2006 17.09 17.66 17.09 17.55 411,942 +0.46(+2.69%)
Mar 21, 2006 17.53 17.65 17.05 17.09 505,423 -0.42(-2.41%)
Mar 20, 2006 17.67 17.76 17.35 17.51 769,201 -0.18(-1.03%)
Mar 17, 2006 17.57 17.99 17.42 17.69 1,120,732 +0.22(+1.23%)
Mar 16, 2006 17.54 17.90 17.41 17.48 800,709 -0.15(-0.86%)
Mar 15, 2006 17.32 17.66 17.17 17.63 696,812 +0.29(+1.67%)
Mar 14, 2006 16.83 17.44 16.67 17.34 933,770 +0.56(+3.32%)
Mar 13, 2006 16.73 16.92 16.48 16.78 728,059 +0.07(+0.40%)
Mar 10, 2006 16.32 16.77 16.09 16.72 733,527 +0.60(+3.71%)
Mar 09, 2006 16.34 16.48 15.90 16.12 808,520 -0.08(-0.49%)
Mar 08, 2006 16.19 16.37 15.88 16.20 1,238,950 -0.20(-1.24%)
Mar 07, 2006 16.55 16.55 16.17 16.40 1,170,988 -0.34(-2.04%)
Mar 06, 2006 16.55 17.14 16.39 16.74 798,105 -0.19(-1.10%)
Mar 03, 2006 16.91 17.17 16.68 16.93 1,035,583 +0.17(+1.01%)
Mar 02, 2006 16.44 16.78 16.15 16.76 698,114 +0.29(+1.78%)
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.