Indicators

Carpenter Technology Corp (NY: CRS )

155.13 +0.13 (+0.08%)

Streaming Delayed Price Updated: 12:14 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.24	12.49	12.14	12.31	1,047,239	+0.11(+0.93%)
Feb 25, 2005	11.76	12.32	11.76	12.20	1,405,837	+0.46(+3.96%)
Feb 24, 2005	11.49	11.79	11.42	11.74	756,736	+0.24(+2.11%)
Feb 23, 2005	11.41	11.60	11.38	11.49	933,015	+0.15(+1.32%)
Feb 22, 2005	11.58	11.74	11.32	11.34	1,013,740	-0.35(-3.02%)
Feb 18, 2005	11.68	11.75	11.58	11.70	753,441	+0.08(+0.69%)
Feb 17, 2005	11.79	11.83	11.56	11.62	930,269	-0.15(-1.24%)
Feb 16, 2005	11.50	11.89	11.47	11.76	1,077,717	+0.27(+2.33%)
Feb 15, 2005	11.63	11.68	11.40	11.50	504,124	-0.15(-1.28%)
Feb 14, 2005	11.71	11.77	11.57	11.65	549,430	-0.02(-0.16%)
Feb 11, 2005	11.51	11.78	11.39	11.66	632,077	+0.16(+1.43%)
Feb 10, 2005	11.26	11.58	11.22	11.50	424,497	+0.33(+2.93%)
Feb 09, 2005	11.65	11.66	11.17	11.17	421,202	-0.48(-4.14%)
Feb 08, 2005	11.58	11.73	11.50	11.65	533,229	+0.12(+1.04%)
Feb 07, 2005	11.65	11.90	11.53	11.53	796,000	+0.01(+0.05%)
Feb 04, 2005	11.39	11.70	11.22	11.53	1,214,731	+0.10(+0.89%)
Feb 03, 2005	11.17	11.46	11.07	11.43	1,220,772	+0.17(+1.54%)
Feb 02, 2005	11.04	11.29	10.99	11.25	517,029	+0.29(+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.