Indicators

Carpenter Technology Corp (NY: CRS )

80.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.13	18.21	17.47	17.76	885,756	-0.32(-1.78%)
Nov 27, 2009	17.91	18.30	17.82	18.08	316,288	-0.84(-4.41%)
Nov 25, 2009	18.82	18.95	18.61	18.91	577,250	+0.21(+1.15%)
Nov 24, 2009	18.53	18.75	18.21	18.70	452,188	+0.17(+0.91%)
Nov 23, 2009	18.73	19.38	18.43	18.53	528,771	+0.21(+1.17%)
Nov 20, 2009	18.31	18.40	17.62	18.32	507,856	-0.08(-0.42%)
Nov 19, 2009	18.42	18.52	17.72	18.39	652,245	-0.24(-1.27%)
Nov 18, 2009	18.40	19.01	18.34	18.63	875,691	+0.30(+1.63%)
Nov 17, 2009	18.06	18.37	18.00	18.33	546,512	+0.11(+0.63%)
Nov 16, 2009	17.29	18.37	17.21	18.22	762,750	+1.16(+6.78%)
Nov 13, 2009	17.01	17.28	16.69	17.06	578,912	+0.19(+1.14%)
Nov 12, 2009	17.50	17.62	16.71	16.87	428,397	-0.68(-3.89%)
Nov 11, 2009	17.57	17.95	17.24	17.55	486,251	+0.22(+1.28%)
Nov 10, 2009	17.47	17.80	17.05	17.33	393,560	-0.28(-1.61%)
Nov 09, 2009	17.34	17.78	17.24	17.61	579,297	+0.54(+3.14%)
Nov 06, 2009	16.83	17.61	16.64	17.08	442,119	+0.09(+0.54%)
Nov 05, 2009	16.34	17.02	16.14	16.98	873,445	+0.80(+4.97%)
Nov 04, 2009	16.52	16.87	16.07	16.18	866,130	-0.18(-1.12%)
Nov 03, 2009	15.65	16.52	15.41	16.36	760,842	+0.41(+2.54%)

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.