Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.43 31.59 30.32 30.38 575,839 -0.94(-2.99%)
Apr 29, 2010 31.15 31.71 30.93 31.31 868,058 +0.60(+1.96%)
Apr 28, 2010 30.93 31.17 29.98 30.71 949,788 +0.15(+0.50%)
Apr 27, 2010 32.79 32.85 30.51 30.56 1,245,766 -2.03(-6.22%)
Apr 26, 2010 33.01 33.30 32.32 32.58 794,979 -0.16(-0.49%)
Apr 23, 2010 32.11 32.81 32.04 32.74 634,869 +0.74(+2.31%)
Apr 22, 2010 30.64 32.14 30.61 32.00 896,569 +0.75(+2.42%)
Apr 21, 2010 30.68 31.52 30.26 31.25 1,148,293 +2.03(+6.96%)
Apr 20, 2010 28.62 29.29 28.31 29.22 673,810 +0.77(+2.71%)
Apr 19, 2010 29.51 29.67 27.91 28.45 964,428 -1.34(-4.50%)
Apr 16, 2010 30.28 30.77 29.57 29.79 938,307 -0.82(-2.69%)
Apr 15, 2010 30.83 31.30 30.54 30.61 554,409 -0.38(-1.24%)
Apr 14, 2010 30.22 31.38 29.93 31.00 882,158 +1.07(+3.58%)
Apr 13, 2010 29.50 30.04 29.19 29.93 585,360 +0.42(+1.44%)
Apr 12, 2010 29.97 30.12 29.29 29.50 652,710 -0.25(-0.83%)
Apr 09, 2010 29.73 30.11 29.32 29.75 394,985 +0.10(+0.34%)
Apr 08, 2010 29.24 29.78 28.91 29.65 589,177 +0.14(+0.47%)
Apr 07, 2010 29.35 29.71 29.11 29.51 844,095 -0.10(-0.34%)
Apr 06, 2010 28.94 29.73 28.78 29.61 889,192 +0.65(+2.26%)
Apr 05, 2010 28.92 29.31 28.69 28.96 665,219 +0.25(+0.86%)
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.