Indicators

Carpenter Technology Corp (NY: CRS )

80.12 -0.39 (-0.48%)

Streaming Delayed Price Updated: 10:53 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	32.85	33.32	32.36	32.70	549,868	+0.05(+0.14%)
Feb 25, 2011	32.34	32.70	31.93	32.65	464,543	+0.59(+1.84%)
Feb 24, 2011	31.69	32.59	31.50	32.06	838,409	+0.36(+1.14%)
Feb 23, 2011	33.12	33.12	31.09	31.70	900,597	-1.42(-4.30%)
Feb 22, 2011	34.05	34.75	33.09	33.12	847,023	-1.64(-4.73%)
Feb 18, 2011	35.40	35.71	34.40	34.76	699,041	-0.46(-1.30%)
Feb 17, 2011	34.76	35.46	34.68	35.22	653,796	+0.55(+1.59%)
Feb 16, 2011	34.18	34.91	34.17	34.67	759,792	+0.70(+2.06%)
Feb 15, 2011	33.98	34.54	33.84	33.97	504,404	-0.15(-0.44%)
Feb 14, 2011	32.59	34.32	32.59	34.12	661,427	+1.78(+5.49%)
Feb 11, 2011	32.33	32.75	32.05	32.34	656,564	-0.12(-0.36%)
Feb 10, 2011	32.08	33.15	32.08	32.46	586,800	+0.04(+0.12%)
Feb 09, 2011	32.68	32.87	32.22	32.42	741,316	-0.47(-1.43%)
Feb 08, 2011	32.97	33.30	32.68	32.89	330,966	-0.09(-0.29%)
Feb 07, 2011	32.73	33.40	32.73	32.99	708,368	+0.29(+0.89%)
Feb 04, 2011	32.72	32.95	31.83	32.70	624,959	+0.24(+0.73%)
Feb 03, 2011	32.36	32.57	31.72	32.46	710,132	+0.13(+0.41%)
Feb 02, 2011	31.42	32.40	31.26	32.33	736,331	+0.88(+2.80%)

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.