Indicators

Carpenter Technology Corp (NY: CRS )

156.82 +1.82 (+1.18%)

Streaming Delayed Price Updated: 2:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.38	31.53	30.22	31.36	817,754	+0.76(+2.49%)
Jan 29, 2015	30.00	30.73	28.34	30.60	1,401,578	+0.56(+1.87%)
Jan 28, 2015	32.57	32.76	29.18	30.04	1,896,254	-2.67(-8.16%)
Jan 27, 2015	32.73	32.97	32.54	32.71	450,953	-0.36(-1.10%)
Jan 26, 2015	33.08	33.21	32.78	33.07	560,177	+0.07(+0.23%)
Jan 23, 2015	32.85	33.32	32.62	33.00	603,315	-0.25(-0.75%)
Jan 22, 2015	33.10	33.37	32.76	33.25	432,675	+0.31(+0.93%)
Jan 21, 2015	32.75	33.21	32.47	32.94	433,799	+0.22(+0.68%)
Jan 20, 2015	32.97	33.03	32.22	32.72	572,914	-0.21(-0.63%)
Jan 16, 2015	33.91	33.91	32.63	32.92	810,338	-1.15(-3.37%)
Jan 15, 2015	35.04	35.04	34.02	34.07	329,082	-0.60(-1.72%)
Jan 14, 2015	34.55	34.81	33.97	34.67	359,863	-0.69(-1.96%)
Jan 13, 2015	35.62	35.93	34.88	35.36	379,450	+0.07(+0.21%)
Jan 12, 2015	35.55	35.71	34.45	35.29	327,997	-0.35(-0.97%)
Jan 09, 2015	36.56	36.56	35.35	35.64	609,725	-0.87(-2.38%)
Jan 08, 2015	36.95	37.13	36.33	36.50	697,894	-0.21(-0.56%)
Jan 07, 2015	36.94	37.10	35.95	36.71	476,975	-0.02(-0.05%)
Jan 06, 2015	37.55	37.55	36.33	36.73	406,707	-0.74(-1.96%)
Jan 05, 2015	38.87	38.87	36.96	37.46	459,307	-2.14(-5.41%)

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.