Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.87	13.13	12.77	12.95	995,691	+0.12(+0.93%)
Feb 25, 2005	12.37	12.96	12.37	12.83	1,336,638	+0.49(+3.96%)
Feb 24, 2005	12.09	12.40	12.01	12.34	719,487	+0.25(+2.11%)
Feb 23, 2005	12.00	12.20	11.97	12.09	887,089	+0.16(+1.32%)
Feb 22, 2005	12.18	12.34	11.91	11.93	963,841	-0.37(-3.02%)
Feb 18, 2005	12.29	12.36	12.18	12.30	716,354	+0.08(+0.69%)
Feb 17, 2005	12.40	12.45	12.16	12.22	884,478	-0.15(-1.24%)
Feb 16, 2005	12.09	12.50	12.06	12.37	1,024,669	+0.28(+2.33%)
Feb 15, 2005	12.23	12.29	11.99	12.09	479,310	-0.16(-1.28%)
Feb 14, 2005	12.32	12.38	12.17	12.25	522,385	-0.02(-0.16%)
Feb 11, 2005	12.10	12.39	11.98	12.27	600,965	+0.17(+1.43%)
Feb 10, 2005	11.85	12.18	11.80	12.09	403,602	+0.34(+2.93%)
Feb 09, 2005	12.26	12.26	11.75	11.75	400,469	-0.51(-4.14%)
Feb 08, 2005	12.18	12.34	12.09	12.26	506,982	+0.13(+1.04%)
Feb 07, 2005	12.26	12.52	12.12	12.13	756,819	+0.01(+0.05%)
Feb 04, 2005	11.98	12.30	11.80	12.13	1,154,939	+0.11(+0.89%)
Feb 03, 2005	11.75	12.05	11.64	12.02	1,160,682	+0.18(+1.54%)
Feb 02, 2005	11.61	11.87	11.56	11.84	491,580	+0.30(+2.61%)

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.