Indicators

Carpenter Technology Corp (NY: CRS )

80.40 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2009	17.23	17.29	16.84	17.22	897,500	+0.44(+2.60%)
May 28, 2009	16.91	16.98	16.25	16.79	695,467	+0.28(+1.67%)
May 27, 2009	17.03	17.43	16.49	16.51	1,476,261	-0.60(-3.49%)
May 26, 2009	16.03	17.18	16.03	17.11	589,803	+0.84(+5.13%)
May 22, 2009	16.22	16.77	16.03	16.27	478,627	+0.22(+1.38%)
May 21, 2009	16.32	16.49	15.61	16.05	753,208	-0.60(-3.59%)
May 20, 2009	16.42	17.20	16.26	16.65	1,140,488	+0.41(+2.50%)
May 19, 2009	15.80	16.79	15.74	16.24	857,308	+0.43(+2.71%)
May 18, 2009	15.12	15.84	14.89	15.81	823,905	+0.89(+5.95%)
May 15, 2009	15.02	15.35	14.72	14.92	826,921	-0.15(-1.02%)
May 14, 2009	14.96	15.42	14.17	15.08	997,393	+0.13(+0.87%)
May 13, 2009	15.61	16.00	14.63	14.95	1,290,819	-1.20(-7.45%)
May 12, 2009	16.52	16.57	15.56	16.15	1,081,045	-0.19(-1.17%)
May 11, 2009	16.66	16.66	16.01	16.34	975,995	-0.69(-4.05%)
May 08, 2009	16.81	17.41	16.52	17.03	620,897	+0.49(+2.96%)
May 07, 2009	17.76	17.84	16.18	16.54	848,605	-0.66(-3.83%)
May 06, 2009	17.32	17.81	16.86	17.20	737,387	+0.05(+0.31%)
May 05, 2009	17.17	17.31	16.42	17.15	905,648	-0.07(-0.40%)
May 04, 2009	16.04	17.21	16.04	17.21	854,856	+1.37(+8.66%)

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.