Indicators

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.49	15.51	15.08	15.22	724,885	-0.27(-1.73%)
Feb 27, 2006	15.75	15.89	15.45	15.49	827,851	-0.24(-1.55%)
Feb 24, 2006	15.33	15.75	15.17	15.73	1,015,937	+0.40(+2.64%)
Feb 23, 2006	15.32	15.37	14.97	15.33	1,159,267	+0.13(+0.86%)
Feb 22, 2006	14.77	15.21	14.55	15.20	864,919	+0.43(+2.92%)
Feb 21, 2006	14.58	14.87	14.54	14.77	767,170	+0.18(+1.21%)
Feb 17, 2006	14.66	14.72	14.48	14.59	564,806	-0.05(-0.36%)
Feb 16, 2006	14.56	14.71	14.42	14.64	822,085	+0.08(+0.58%)
Feb 15, 2006	14.60	14.89	14.29	14.56	1,182,880	-0.07(-0.51%)
Feb 14, 2006	14.21	14.80	14.20	14.63	1,110,392	+0.49(+3.45%)
Feb 13, 2006	14.68	14.69	14.12	14.15	1,075,795	-0.61(-4.13%)
Feb 10, 2006	14.71	14.97	14.37	14.76	950,038	+0.00(+0.03%)
Feb 09, 2006	15.25	15.44	14.65	14.75	1,112,588	-0.44(-2.91%)
Feb 08, 2006	15.09	15.33	14.63	15.19	1,003,032	+0.10(+0.69%)
Feb 07, 2006	15.71	15.71	14.95	15.09	1,307,264	-0.66(-4.20%)
Feb 06, 2006	15.53	15.81	15.41	15.75	2,046,153	-0.24(-1.51%)
Feb 03, 2006	15.92	16.39	15.90	15.99	847,346	-0.06(-0.35%)
Feb 02, 2006	16.34	16.63	15.80	16.05	1,165,582	-0.25(-1.52%)

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.