Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.42	31.57	30.26	31.41	816,613	+0.76(+2.48%)
Jan 29, 2015	30.04	30.78	28.38	30.64	1,399,623	+0.56(+1.87%)
Jan 28, 2015	32.61	32.80	29.22	30.08	1,893,609	-2.67(-8.16%)
Jan 27, 2015	32.78	33.01	32.59	32.76	450,324	-0.36(-1.10%)
Jan 26, 2015	33.13	33.25	32.82	33.12	559,395	+0.07(+0.23%)
Jan 23, 2015	32.90	33.37	32.66	33.04	602,473	-0.25(-0.75%)
Jan 22, 2015	33.14	33.42	32.80	33.29	432,072	+0.31(+0.93%)
Jan 21, 2015	32.80	33.26	32.51	32.99	433,194	+0.22(+0.68%)
Jan 20, 2015	33.02	33.08	32.27	32.76	572,115	-0.21(-0.63%)
Jan 16, 2015	33.96	33.96	32.67	32.97	809,208	-1.15(-3.37%)
Jan 15, 2015	35.09	35.09	34.06	34.12	328,623	-0.60(-1.72%)
Jan 14, 2015	34.60	34.86	34.02	34.72	359,361	-0.70(-1.96%)
Jan 13, 2015	35.67	35.98	34.92	35.41	378,921	+0.07(+0.21%)
Jan 12, 2015	35.60	35.76	34.49	35.34	327,540	-0.35(-0.97%)
Jan 09, 2015	36.61	36.61	35.40	35.69	608,875	-0.87(-2.38%)
Jan 08, 2015	37.00	37.18	36.38	36.55	696,921	-0.21(-0.56%)
Jan 07, 2015	36.99	37.15	36.00	36.76	476,310	-0.02(-0.05%)
Jan 06, 2015	37.61	37.61	36.38	36.78	406,140	-0.74(-1.96%)
Jan 05, 2015	38.92	38.92	37.01	37.51	458,666	-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.