Skip to main content

Carpenter Technology Corp (NY: CRS )

71.29 +1.10 (+1.57%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.31 27.61 26.15 26.33 605,696 -0.55(-2.03%)
Sep 29, 2010 26.36 27.20 26.24 26.87 375,481 +0.31(+1.18%)
Sep 28, 2010 27.28 27.40 26.20 26.56 759,469 -0.77(-2.80%)
Sep 27, 2010 26.86 27.83 26.86 27.33 582,291 +0.41(+1.54%)
Sep 24, 2010 26.41 27.04 26.29 26.91 428,360 +1.12(+4.33%)
Sep 23, 2010 25.83 26.36 25.64 25.79 486,454 -0.32(-1.23%)
Sep 22, 2010 25.95 26.81 25.93 26.11 449,018 +0.05(+0.18%)
Sep 21, 2010 25.89 26.26 25.60 26.07 454,957 +0.27(+1.03%)
Sep 20, 2010 26.02 26.02 25.47 25.80 725,982 -0.12(-0.45%)
Sep 17, 2010 25.92 27.06 25.92 25.92 858,785 -0.68(-2.55%)
Sep 15, 2010 26.66 26.73 26.31 26.60 238,334 -0.17(-0.64%)
Sep 14, 2010 27.01 27.21 26.55 26.77 250,690 -0.39(-1.44%)
Sep 13, 2010 26.92 27.47 26.86 27.16 400,545 +0.77(+2.93%)
Sep 10, 2010 25.95 26.61 25.94 26.39 305,365 +0.48(+1.84%)
Sep 09, 2010 26.72 26.73 25.72 25.91 266,741 -0.25(-0.96%)
Sep 08, 2010 25.71 26.42 25.71 26.16 334,623 +0.45(+1.76%)
Sep 07, 2010 25.67 26.11 25.28 25.71 296,294 -0.15(-0.57%)
Sep 03, 2010 25.92 26.15 25.46 25.86 284,596 +0.38(+1.50%)
Sep 02, 2010 25.41 25.54 24.89 25.47 248,978 -0.04(-0.15%)
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.