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 (%)
Jun 30, 2006 21.55 22.18 21.04 22.18 4,839,928 +0.80(+3.76%)
Jun 29, 2006 20.32 21.37 20.25 21.37 1,537,621 +1.12(+5.54%)
Jun 28, 2006 19.98 20.25 19.77 20.25 1,266,292 +0.42(+2.13%)
Jun 27, 2006 20.16 20.49 19.75 19.83 1,236,346 -0.41(-2.01%)
Jun 26, 2006 20.47 20.61 19.99 20.24 1,329,307 +0.12(+0.57%)
Jun 23, 2006 19.65 20.23 19.48 20.12 2,090,176 +0.34(+1.70%)
Jun 22, 2006 19.93 20.04 19.34 19.79 2,105,539 -0.32(-1.59%)
Jun 21, 2006 19.39 20.34 19.39 20.10 1,955,813 +0.76(+3.92%)
Jun 20, 2006 19.48 20.06 19.15 19.35 2,980,981 +0.05(+0.28%)
Jun 19, 2006 19.87 19.99 19.08 19.29 2,551,072 -0.40(-2.03%)
Jun 16, 2006 19.87 19.87 19.20 19.69 2,941,401 -0.23(-1.16%)
Jun 15, 2006 19.31 20.14 18.81 19.92 4,023,075 +0.84(+4.41%)
Jun 14, 2006 18.47 19.20 18.29 19.08 3,216,376 +0.80(+4.40%)
Jun 13, 2006 18.63 19.27 18.00 18.28 3,154,663 -0.54(-2.85%)
Jun 12, 2006 20.04 20.12 18.78 18.81 1,923,264 -1.03(-5.21%)
Jun 09, 2006 20.59 20.96 19.63 19.84 1,853,218 -0.55(-2.68%)
Jun 08, 2006 19.89 20.45 18.93 20.39 3,303,087 +0.03(+0.16%)
Jun 07, 2006 21.38 21.75 20.30 20.36 2,249,276 -0.99(-4.66%)
Jun 06, 2006 21.87 22.02 20.64 21.35 2,682,831 -0.52(-2.38%)
Jun 05, 2006 23.26 23.41 21.80 21.87 2,012,318 -1.44(-6.16%)
Jun 02, 2006 22.93 23.33 22.48 23.31 2,033,931 +0.69(+3.04%)
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.