Indicators

Carpenter Technology Corp (NY: CRS )

80.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	22.15	22.99	21.74	22.73	2,479,569	+0.62(+2.81%)
Feb 27, 2007	22.60	22.77	21.70	22.11	2,183,002	-1.42(-6.03%)
Feb 26, 2007	23.70	23.87	23.45	23.52	1,063,165	-0.08(-0.36%)
Feb 23, 2007	23.65	23.85	23.35	23.61	842,447	+0.00(+0.00%)
Feb 22, 2007	23.98	24.07	23.42	23.61	708,261	-0.36(-1.51%)
Feb 21, 2007	23.36	24.05	23.27	23.97	1,478,656	+0.54(+2.32%)
Feb 20, 2007	22.98	23.46	22.80	23.43	1,150,240	+0.34(+1.45%)
Feb 16, 2007	22.95	23.16	22.84	23.09	649,261	+0.10(+0.42%)
Feb 15, 2007	22.85	23.22	22.77	23.00	698,080	+0.12(+0.53%)
Feb 14, 2007	22.87	23.19	22.56	22.88	1,053,078	+0.09(+0.41%)
Feb 13, 2007	22.55	22.88	22.43	22.78	738,088	+0.51(+2.29%)
Feb 12, 2007	22.19	22.56	22.03	22.27	787,139	+0.08(+0.35%)
Feb 09, 2007	22.62	22.62	22.00	22.20	1,116,824	-0.46(-2.03%)
Feb 08, 2007	22.50	22.70	22.24	22.66	783,447	+0.16(+0.71%)
Feb 07, 2007	22.79	23.08	22.39	22.50	836,704	-0.28(-1.24%)
Feb 06, 2007	22.54	22.83	22.44	22.78	1,188,094	+0.29(+1.30%)
Feb 05, 2007	22.56	22.65	22.26	22.49	1,668,448	-0.02(-0.08%)
Feb 02, 2007	22.59	22.68	22.41	22.50	1,484,922	-0.37(-1.61%)

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.