Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.29	16.31	15.86	16.01	689,204	-0.28(-1.73%)
Feb 27, 2006	16.57	16.71	16.25	16.29	787,102	-0.26(-1.55%)
Feb 24, 2006	16.12	16.56	15.96	16.55	965,930	+0.43(+2.64%)
Feb 23, 2006	16.12	16.17	15.75	16.12	1,102,204	+0.14(+0.86%)
Feb 22, 2006	15.53	15.99	15.30	15.98	822,346	+0.45(+2.92%)
Feb 21, 2006	15.33	15.64	15.29	15.53	729,407	+0.19(+1.21%)
Feb 17, 2006	15.42	15.49	15.23	15.35	537,005	-0.06(-0.36%)
Feb 16, 2006	15.32	15.47	15.16	15.40	781,620	+0.09(+0.58%)
Feb 15, 2006	15.36	15.66	15.03	15.31	1,124,656	-0.08(-0.51%)
Feb 14, 2006	14.94	15.57	14.93	15.39	1,055,735	+0.51(+3.45%)
Feb 13, 2006	15.44	15.45	14.85	14.88	1,022,841	-0.64(-4.13%)
Feb 10, 2006	15.47	15.74	15.11	15.52	903,275	+0.00(+0.02%)
Feb 09, 2006	16.04	16.24	15.41	15.52	1,057,824	-0.47(-2.91%)
Feb 08, 2006	15.88	16.12	15.39	15.98	953,660	+0.11(+0.69%)
Feb 07, 2006	16.52	16.52	15.72	15.87	1,242,917	-0.70(-4.20%)
Feb 06, 2006	16.33	16.63	16.21	16.57	1,945,435	-0.25(-1.51%)
Feb 03, 2006	16.74	17.23	16.72	16.82	805,638	-0.06(-0.35%)
Feb 02, 2006	17.19	17.49	16.62	16.88	1,108,209	-0.26(-1.52%)

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.