Carpenter Technology Corp (NY: CRS )

42.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 70.68 75.16 70.68 72.46 1,394,500 +5.51(+8.22%)
Oct 30, 2007 68.50 68.71 66.62 66.95 370,300 -2.12(-3.08%)
Oct 29, 2007 69.82 70.74 68.56 69.07 365,900 -0.15(-0.22%)
Oct 26, 2007 67.50 69.78 67.50 69.22 317,100 +0.79(+1.16%)
Oct 25, 2007 67.50 69.00 67.19 68.43 392,200 +1.43(+2.13%)
Oct 24, 2007 65.11 67.12 65.00 67.00 509,700 +1.39(+2.12%)
Oct 23, 2007 66.25 66.25 64.57 65.61 380,000 +1.40(+2.18%)
Oct 22, 2007 63.00 64.50 62.76 64.21 314,200 +0.27(+0.43%)
Oct 19, 2007 65.64 66.05 63.72 63.94 375,200 -1.79(-2.72%)
Oct 18, 2007 63.69 66.00 63.17 65.72 417,200 +1.64(+2.56%)
Oct 17, 2007 64.81 64.88 63.20 64.08 531,100 +0.06(+0.09%)
Oct 16, 2007 63.80 64.41 61.81 64.03 585,900 +0.49(+0.77%)
Oct 15, 2007 64.51 65.39 63.01 63.53 528,400 -0.98(-1.51%)
Oct 12, 2007 63.49 64.86 61.86 64.51 1,039,501 -1.35(-2.05%)
Oct 11, 2007 68.28 68.43 64.97 65.86 653,900 -1.49(-2.21%)
Oct 10, 2007 68.46 69.38 66.94 67.35 820,500 -1.19(-1.73%)
Oct 09, 2007 66.55 68.68 66.43 68.54 291,200 +2.08(+3.12%)
Oct 08, 2007 65.87 67.00 65.75 66.46 128,000 +0.21(+0.32%)
Oct 05, 2007 65.04 66.75 65.04 66.25 224,800 +1.66(+2.56%)
Oct 04, 2007 65.11 65.43 64.00 64.59 208,400 -0.37(-0.57%)
Oct 03, 2007 65.54 65.70 64.85 64.96 259,200 -0.82(-1.24%)
Oct 02, 2007 65.53 65.92 64.96 65.78 214,100 +0.19(+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.