Skip to main content

Carpenter Technology Corp (NY: CRS )

71.08 +0.89 (+1.27%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.61 20.87 20.36 20.54 1,922,483 -0.14(-0.70%)
Oct 30, 2006 20.79 20.94 20.39 20.69 3,837,414 +0.66(+3.30%)
Oct 27, 2006 20.05 20.33 19.43 20.03 2,956,764 -0.23(-1.14%)
Oct 26, 2006 20.66 20.73 19.56 20.26 6,515,819 -2.61(-11.41%)
Oct 25, 2006 22.12 22.87 21.83 22.87 2,043,045 +0.75(+3.39%)
Oct 24, 2006 21.15 22.20 21.15 22.12 1,277,228 +0.88(+4.13%)
Oct 23, 2006 21.06 21.57 21.05 21.24 736,392 +0.06(+0.30%)
Oct 20, 2006 21.27 21.32 21.07 21.18 685,094 -0.19(-0.88%)
Oct 19, 2006 20.90 21.54 20.74 21.37 1,757,654 +0.32(+1.54%)
Oct 18, 2006 21.84 21.99 20.97 21.04 1,414,716 -0.77(-3.53%)
Oct 17, 2006 21.50 21.89 21.43 21.81 1,025,428 -0.04(-0.18%)
Oct 16, 2006 21.65 22.08 21.62 21.85 1,444,140 +0.45(+2.11%)
Oct 13, 2006 21.48 21.90 21.35 21.40 1,495,698 -0.13(-0.59%)
Oct 12, 2006 20.93 21.58 20.93 21.53 1,690,993 +0.66(+3.16%)
Oct 11, 2006 20.82 21.25 20.63 20.87 2,034,972 -0.12(-0.58%)
Oct 10, 2006 20.62 21.04 20.47 20.99 2,324,790 +0.32(+1.57%)
Oct 09, 2006 20.56 21.21 20.56 20.66 1,689,431 +0.10(+0.50%)
Oct 06, 2006 20.55 20.72 20.32 20.56 1,016,835 -0.15(-0.71%)
Oct 05, 2006 20.08 20.80 20.07 20.71 1,758,174 +0.83(+4.15%)
Oct 04, 2006 19.67 20.12 19.50 19.88 1,710,262 +0.32(+1.66%)
Oct 03, 2006 19.87 20.06 19.50 19.56 1,525,383 -0.66(-3.25%)
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.