Skip to main content

Carpenter Technology Corp (NY: CRS )

149.64 +6.33 (+4.42%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.74 27.37 25.74 26.39 3,828,986 +2.00(+8.22%)
Oct 30, 2007 24.95 25.03 24.26 24.38 1,016,761 -0.77(-3.08%)
Oct 29, 2007 25.43 25.76 24.97 25.16 1,004,679 -0.05(-0.22%)
Oct 26, 2007 24.59 25.41 24.59 25.21 870,685 +0.29(+1.16%)
Oct 25, 2007 24.58 25.13 24.47 24.92 1,076,893 +0.52(+2.13%)
Oct 24, 2007 23.71 24.44 23.67 24.40 1,399,522 +0.51(+2.12%)
Oct 23, 2007 24.13 24.13 23.52 23.89 1,043,395 +0.51(+2.18%)
Oct 22, 2007 22.94 23.49 22.86 23.39 862,723 +0.10(+0.43%)
Oct 19, 2007 23.91 24.06 23.20 23.28 1,030,215 -0.65(-2.72%)
Oct 18, 2007 23.20 24.04 23.01 23.94 1,145,538 +0.60(+2.56%)
Oct 17, 2007 23.60 23.63 23.02 23.34 1,458,282 +0.02(+0.09%)
Oct 16, 2007 23.24 23.46 22.51 23.32 1,608,750 +0.18(+0.77%)
Oct 15, 2007 23.49 23.81 22.95 23.14 1,450,868 -0.36(-1.51%)
Oct 12, 2007 23.12 23.62 22.53 23.49 2,854,238 -0.49(-2.05%)
Oct 11, 2007 24.87 24.92 23.66 23.99 1,795,463 -0.54(-2.21%)
Oct 10, 2007 24.93 25.27 24.38 24.53 2,252,910 -0.43(-1.73%)
Oct 09, 2007 24.24 25.01 24.19 24.96 799,570 +0.76(+3.12%)
Oct 08, 2007 23.99 24.40 23.95 24.20 351,459 +0.08(+0.32%)
Oct 05, 2007 23.69 24.31 23.69 24.13 617,250 +0.60(+2.56%)
Oct 04, 2007 23.71 23.83 23.31 23.52 572,219 -0.13(-0.57%)
Oct 03, 2007 23.87 23.93 23.62 23.66 711,705 -0.30(-1.24%)
Oct 02, 2007 23.87 24.01 23.66 23.95 587,870 +0.07(+0.29%)
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.