Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	40.01	40.20	39.77	39.87	390,189	-0.29(-0.73%)
Mar 27, 2013	39.65	40.24	39.54	40.17	482,076	+0.10(+0.24%)
Mar 26, 2013	39.93	40.17	39.64	40.07	423,668	+0.14(+0.34%)
Mar 25, 2013	40.02	40.04	39.56	39.93	374,296	+0.06(+0.14%)
Mar 22, 2013	39.86	40.22	39.66	39.87	353,177	+0.15(+0.39%)
Mar 21, 2013	39.64	40.20	39.50	39.72	569,318	-0.11(-0.26%)
Mar 20, 2013	39.68	39.96	39.51	39.83	617,468	+0.39(+0.98%)
Mar 19, 2013	39.41	39.59	39.00	39.44	691,798	+0.02(+0.04%)
Mar 18, 2013	39.07	39.63	39.07	39.42	573,103	-0.31(-0.77%)
Mar 15, 2013	39.18	39.80	39.18	39.73	978,153	+0.61(+1.57%)
Mar 14, 2013	38.82	39.19	38.52	39.11	331,518	+0.53(+1.36%)
Mar 13, 2013	38.67	39.03	38.30	38.59	553,346	-0.04(-0.10%)
Mar 12, 2013	38.86	39.02	38.27	38.63	623,441	-0.22(-0.56%)
Mar 11, 2013	38.82	39.01	38.61	38.85	402,637	-0.05(-0.12%)
Mar 08, 2013	38.33	38.99	38.15	38.90	356,731	+0.83(+2.19%)
Mar 07, 2013	38.02	38.38	37.92	38.06	677,536	+0.11(+0.30%)
Mar 06, 2013	37.68	38.13	37.63	37.95	459,515	+0.48(+1.27%)
Mar 05, 2013	37.10	38.12	37.10	37.47	431,687	+0.51(+1.38%)
Mar 04, 2013	37.21	37.44	36.66	36.96	608,551	-0.51(-1.36%)

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.