Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing 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 (%)
Oct 31, 2012	39.80	39.94	39.01	39.13	404,045	-0.68(-1.70%)
Oct 26, 2012	40.29	39.81	39.81	39.81	388,688	-0.52(-1.30%)
Oct 25, 2012	41.39	41.43	39.92	40.33	772,703	-0.56(-1.38%)
Oct 24, 2012	41.48	41.91	40.63	40.89	599,069	-1.08(-2.57%)
Oct 23, 2012	41.60	43.15	40.85	41.97	825,894	-0.08(-0.19%)
Oct 19, 2012	43.34	43.37	41.63	42.05	631,236	-1.38(-3.19%)
Oct 18, 2012	42.83	43.57	42.63	43.44	511,098	+0.40(+0.93%)
Oct 17, 2012	42.36	43.33	42.10	43.04	662,582	+0.84(+2.00%)
Oct 16, 2012	41.96	42.52	41.92	42.20	406,484	+0.50(+1.19%)
Oct 15, 2012	40.86	41.72	40.45	41.70	264,451	+0.70(+1.70%)
Oct 12, 2012	41.59	41.75	40.53	41.00	355,076	-0.63(-1.50%)
Oct 11, 2012	42.26	42.32	41.47	41.63	377,774	-0.13(-0.31%)
Oct 10, 2012	42.42	42.42	41.46	41.75	259,842	-0.67(-1.57%)
Oct 09, 2012	42.53	43.17	41.99	42.42	324,088	-0.05(-0.11%)
Oct 08, 2012	41.79	42.64	41.69	42.47	285,115	+0.26(+0.63%)
Oct 05, 2012	43.49	43.67	41.90	42.20	543,871	-0.84(-1.96%)
Oct 04, 2012	42.59	43.35	42.38	43.05	601,907	+0.73(+1.73%)
Oct 03, 2012	42.32	43.23	41.98	42.32	904,473	+0.46(+1.09%)
Oct 02, 2012	42.32	42.51	41.57	41.86	446,027	-0.27(-0.65%)

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.