Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing 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 (%)
Feb 27, 2015	35.69	35.81	35.15	35.22	542,254	-0.34(-0.96%)
Feb 26, 2015	35.75	36.03	35.40	35.56	354,577	-0.31(-0.86%)
Feb 25, 2015	36.06	36.16	35.57	35.87	373,469	-0.20(-0.55%)
Feb 24, 2015	35.45	36.29	35.45	36.07	408,430	+0.73(+2.07%)
Feb 23, 2015	35.29	35.63	34.93	35.34	287,186	-0.34(-0.96%)
Feb 20, 2015	35.40	35.72	34.76	35.68	278,703	+0.35(+0.99%)
Feb 19, 2015	34.92	35.85	34.56	35.33	316,334	+0.16(+0.45%)
Feb 18, 2015	35.01	35.96	34.93	35.17	412,616	+0.07(+0.19%)
Feb 17, 2015	34.90	35.18	34.49	35.10	454,267	+0.17(+0.50%)
Feb 13, 2015	34.64	34.93	34.93	34.93	502,359	+0.67(+1.97%)
Feb 12, 2015	34.02	34.56	33.83	34.26	437,958	+0.80(+2.39%)
Feb 11, 2015	33.02	33.58	32.72	33.46	408,091	+0.35(+1.05%)
Feb 10, 2015	33.44	33.44	32.64	33.11	330,982	-0.47(-1.41%)
Feb 09, 2015	33.26	34.27	33.26	33.58	329,930	+0.02(+0.07%)
Feb 06, 2015	33.23	34.15	33.15	33.56	416,711	+0.10(+0.30%)
Feb 05, 2015	32.61	33.49	32.54	33.46	524,632	+0.91(+2.80%)
Feb 04, 2015	32.71	32.90	32.06	32.55	645,553	-0.52(-1.58%)
Feb 03, 2015	32.67	33.29	32.56	33.07	506,640	+0.94(+2.91%)

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.