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 (%)
Dec 31, 2010 32.10 32.29 31.56 31.59 217,731 -0.61(-1.90%)
Dec 30, 2010 32.13 32.73 32.13 32.20 222,630 +0.00(+0.00%)
Dec 29, 2010 31.90 32.36 31.82 32.20 224,374 +0.42(+1.33%)
Dec 28, 2010 31.81 32.03 31.62 31.78 224,993 +0.12(+0.37%)
Dec 27, 2010 32.31 32.31 31.59 31.66 254,394 -0.78(-2.40%)
Dec 23, 2010 32.84 33.12 32.35 32.44 378,728 -0.46(-1.38%)
Dec 22, 2010 32.61 32.95 32.38 32.89 566,677 +0.42(+1.28%)
Dec 21, 2010 31.45 32.70 31.39 32.47 430,433 +1.24(+3.97%)
Dec 20, 2010 31.60 31.67 31.13 31.23 314,636 -0.32(-1.02%)
Dec 17, 2010 30.82 31.73 30.74 31.56 737,307 +0.68(+2.19%)
Dec 16, 2010 30.33 30.96 30.22 30.88 306,921 +0.53(+1.76%)
Dec 15, 2010 30.77 31.27 30.33 30.35 392,762 -0.53(-1.70%)
Dec 14, 2010 30.54 31.20 30.49 30.87 370,658 +0.37(+1.21%)
Dec 13, 2010 30.54 31.39 30.45 30.50 346,750 +0.30(+0.99%)
Dec 10, 2010 30.20 30.57 29.74 30.21 369,027 +0.05(+0.16%)
Dec 09, 2010 30.54 30.68 29.92 30.16 377,495 -0.11(-0.36%)
Dec 08, 2010 30.39 30.96 30.20 30.27 459,402 -0.09(-0.31%)
Dec 07, 2010 31.24 31.38 30.33 30.36 422,766 -0.27(-0.87%)
Dec 06, 2010 30.60 30.92 30.28 30.63 403,364 -0.23(-0.74%)
Dec 03, 2010 30.25 31.01 30.21 30.86 244,170 +0.38(+1.26%)
Dec 02, 2010 30.13 30.93 30.13 30.47 294,553 +0.46(+1.54%)
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.