Indicators

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.32	34.57	33.42	34.40	355,585	+0.26(+0.76%)
Jan 30, 2017	33.87	34.17	33.18	34.15	320,279	-0.21(-0.63%)
Jan 27, 2017	34.88	35.14	34.29	34.36	388,959	-0.39(-1.11%)
Jan 26, 2017	34.77	35.64	34.39	34.75	301,470	-0.35(-1.00%)
Jan 25, 2017	34.62	35.21	34.17	35.10	332,279	+0.54(+1.57%)
Jan 24, 2017	33.22	34.90	33.12	34.56	561,474	+1.94(+5.96%)
Jan 23, 2017	32.82	33.09	32.21	32.62	257,512	-0.04(-0.13%)
Jan 20, 2017	32.60	33.17	32.49	32.66	331,528	+0.03(+0.08%)
Jan 19, 2017	32.94	33.23	31.84	32.63	293,960	-0.59(-1.79%)
Jan 18, 2017	32.58	33.50	32.38	33.23	616,493	+0.69(+2.11%)
Jan 17, 2017	32.90	33.30	32.35	32.54	274,236	-0.52(-1.56%)
Jan 13, 2017		33.06	33.06	33.06	0	+0.21(+0.63%)
Jan 12, 2017	33.42	33.43	32.29	32.85	351,617	-0.86(-2.55%)
Jan 11, 2017	32.55	33.73	32.29	33.71	582,507	+1.12(+3.43%)
Jan 10, 2017	31.70	32.60	31.65	32.59	656,637	+1.26(+4.01%)
Jan 09, 2017	31.89	31.96	31.15	31.34	431,275	-0.48(-1.51%)
Jan 06, 2017	32.31	32.58	31.82	31.82	344,136	-0.67(-2.06%)
Jan 05, 2017	32.68	33.23	32.19	32.49	273,843	-0.36(-1.10%)
Jan 04, 2017	31.59	32.90	31.59	32.85	299,149	+1.43(+4.54%)

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.