Skip to main content

Carpenter Technology Corp (NY: CRS )

71.40 +1.21 (+1.72%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.96 20.96 20.35 20.64 1,466,794 +0.01(+0.06%)
Sep 28, 2006 20.89 21.03 20.50 20.63 1,617,562 -0.35(-1.68%)
Sep 27, 2006 21.29 21.51 20.84 20.99 1,847,750 -0.38(-1.77%)
Sep 26, 2006 20.21 21.42 20.21 21.36 2,363,849 +1.18(+5.87%)
Sep 25, 2006 19.87 20.22 19.36 20.18 1,770,153 +0.16(+0.80%)
Sep 22, 2006 20.29 20.43 19.82 20.02 1,706,617 -0.36(-1.74%)
Sep 21, 2006 20.65 20.83 20.18 20.38 2,359,422 +0.09(+0.44%)
Sep 20, 2006 19.97 20.42 19.94 20.29 2,282,606 +0.41(+2.06%)
Sep 19, 2006 19.68 20.09 19.56 19.88 2,655,489 +0.00(+0.00%)
Sep 18, 2006 19.10 19.92 18.87 19.88 2,835,421 +0.74(+3.85%)
Sep 15, 2006 18.84 19.22 18.77 19.14 1,934,200 +0.28(+1.49%)
Sep 14, 2006 18.63 19.23 18.63 18.86 2,440,925 +0.01(+0.06%)
Sep 13, 2006 18.47 19.01 18.31 18.85 1,390,760 +0.51(+2.78%)
Sep 12, 2006 18.26 18.66 18.10 18.34 1,784,474 +0.27(+1.50%)
Sep 11, 2006 18.91 18.91 18.01 18.07 2,132,360 -0.99(-5.19%)
Sep 08, 2006 19.19 19.41 18.98 19.06 1,292,591 -0.09(-0.47%)
Sep 07, 2006 19.15 19.34 18.79 19.15 1,198,850 -0.03(-0.14%)
Sep 06, 2006 19.69 19.74 19.17 19.17 1,344,410 -0.70(-3.55%)
Sep 05, 2006 19.41 19.92 18.97 19.88 2,046,169 +0.72(+3.75%)
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.