Skip to main content

Carpenter Technology Corp (NY: CRS )

71.10 +0.91 (+1.30%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.33 16.36 15.90 16.05 687,438 -0.28(-1.73%)
Feb 27, 2006 16.61 16.75 16.29 16.33 785,085 -0.26(-1.55%)
Feb 24, 2006 16.16 16.61 16.00 16.59 963,454 +0.43(+2.64%)
Feb 23, 2006 16.16 16.21 15.79 16.16 1,099,380 +0.14(+0.86%)
Feb 22, 2006 15.57 16.04 15.34 16.03 820,238 +0.46(+2.92%)
Feb 21, 2006 15.37 15.68 15.33 15.57 727,538 +0.19(+1.21%)
Feb 17, 2006 15.46 15.53 15.27 15.38 535,628 -0.06(-0.36%)
Feb 16, 2006 15.36 15.51 15.20 15.44 779,617 +0.09(+0.58%)
Feb 15, 2006 15.40 15.70 15.07 15.35 1,121,773 -0.08(-0.51%)
Feb 14, 2006 14.98 15.61 14.97 15.43 1,053,030 +0.51(+3.45%)
Feb 13, 2006 15.48 15.49 14.89 14.92 1,020,220 -0.64(-4.13%)
Feb 10, 2006 15.51 15.78 15.15 15.56 900,960 +0.00(+0.03%)
Feb 09, 2006 16.09 16.28 15.45 15.56 1,055,113 -0.47(-2.91%)
Feb 08, 2006 15.92 16.17 15.43 16.02 951,216 +0.11(+0.69%)
Feb 07, 2006 16.56 16.56 15.76 15.91 1,239,732 -0.70(-4.20%)
Feb 06, 2006 16.37 16.67 16.25 16.61 1,940,450 -0.26(-1.51%)
Feb 03, 2006 16.78 17.28 16.77 16.86 803,573 -0.06(-0.35%)
Feb 02, 2006 17.23 17.54 16.67 16.92 1,105,369 -0.26(-1.52%)
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.