Indicators

Carpenter Technology Corp (NY: CRS )

80.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.17	22.55	22.04	22.43	2,521,078	+0.28(+1.25%)
Jan 30, 2007	21.77	22.35	21.77	22.15	2,539,091	+0.38(+1.75%)
Jan 29, 2007	21.67	22.12	21.62	21.77	3,801,066	+0.23(+1.05%)
Jan 26, 2007	20.49	21.93	20.30	21.54	3,728,230	+0.87(+4.23%)
Jan 25, 2007	20.83	21.19	20.55	20.67	1,861,112	-0.02(-0.09%)
Jan 24, 2007	20.55	20.76	20.50	20.69	1,652,001	+0.01(+0.03%)
Jan 23, 2007	20.01	20.72	20.01	20.68	1,257,014	+0.44(+2.18%)
Jan 22, 2007	20.58	20.64	20.12	20.24	1,005,611	-0.12(-0.57%)
Jan 19, 2007	20.05	20.54	19.97	20.36	1,176,346	+0.38(+1.90%)
Jan 18, 2007	20.42	20.62	19.90	19.98	1,311,054	-0.29(-1.45%)
Jan 17, 2007	20.03	20.42	20.03	20.27	732,801	+0.23(+1.16%)
Jan 16, 2007	20.19	20.24	19.90	20.04	1,058,607	+0.05(+0.23%)
Jan 12, 2007	19.71	20.15	19.68	20.00	1,019,970	+0.38(+1.91%)
Jan 11, 2007	19.19	19.73	18.89	19.62	1,255,709	+0.45(+2.33%)
Jan 10, 2007	18.65	19.25	18.64	19.18	925,204	+0.50(+2.69%)
Jan 09, 2007	18.97	18.97	18.47	18.67	1,668,970	-0.26(-1.38%)
Jan 08, 2007	18.74	19.03	18.46	18.93	1,546,793	+0.30(+1.61%)
Jan 05, 2007	18.77	19.06	18.49	18.63	1,842,055	-0.34(-1.79%)
Jan 04, 2007	19.09	19.20	18.72	18.97	992,558	-0.24(-1.23%)

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.