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 (%)
Mar 30, 2007 23.76 23.79 23.18 23.19 1,048,603 -0.53(-2.22%)
Mar 29, 2007 23.71 23.89 23.48 23.71 1,555,849 +0.31(+1.33%)
Mar 28, 2007 23.21 23.68 23.16 23.40 1,642,039 -0.02(-0.10%)
Mar 27, 2007 23.48 23.61 23.33 23.43 1,035,323 -0.25(-1.05%)
Mar 26, 2007 23.51 23.68 22.97 23.68 783,523 +0.32(+1.37%)
Mar 23, 2007 23.33 23.52 23.17 23.36 383,298 +0.07(+0.31%)
Mar 22, 2007 23.59 23.59 23.20 23.28 809,434 +0.02(+0.10%)
Mar 21, 2007 22.64 23.30 22.61 23.26 1,122,195 +0.62(+2.75%)
Mar 20, 2007 22.54 22.95 22.41 22.64 616,871 +0.11(+0.49%)
Mar 19, 2007 22.35 22.59 22.18 22.53 880,157 +0.38(+1.71%)
Mar 16, 2007 22.44 22.44 22.03 22.15 565,574 -0.22(-0.99%)
Mar 15, 2007 22.32 22.58 22.24 22.37 644,991 +0.12(+0.54%)
Mar 14, 2007 21.89 22.35 21.60 22.25 1,172,029 +0.46(+2.11%)
Mar 13, 2007 22.56 22.64 21.79 21.79 1,015,793 -0.77(-3.41%)
Mar 12, 2007 22.40 22.79 22.25 22.56 1,139,480 -0.05(-0.20%)
Mar 09, 2007 22.87 22.91 22.47 22.60 726,236 -0.09(-0.39%)
Mar 08, 2007 22.42 22.97 22.35 22.69 1,155,885 +0.65(+2.95%)
Mar 07, 2007 21.81 22.40 21.74 22.04 1,004,336 +0.15(+0.70%)
Mar 06, 2007 21.58 21.94 21.50 21.89 1,385,291 +0.67(+3.15%)
Mar 05, 2007 20.94 21.57 20.94 21.22 2,385,462 -0.38(-1.74%)
Mar 02, 2007 22.18 22.47 21.56 21.60 1,194,423 -0.74(-3.32%)
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.