Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.10	30.85	29.59	30.10	639,721	-0.70(-2.29%)
May 27, 2010	29.92	30.80	29.78	30.80	738,754	+1.77(+6.10%)
May 26, 2010	29.69	30.34	28.74	29.03	811,901	-0.17(-0.58%)
May 25, 2010	27.45	29.26	26.80	29.20	1,282,794	+0.49(+1.70%)
May 24, 2010	28.31	30.15	27.98	28.72	1,267,400	+0.61(+2.17%)
May 21, 2010	25.95	28.53	25.54	28.10	1,268,608	+1.45(+5.43%)
May 20, 2010	27.61	27.96	26.63	26.66	1,018,082	-2.01(-7.02%)
May 19, 2010	28.58	29.24	27.73	28.67	816,841	-0.18(-0.62%)
May 18, 2010	29.64	30.05	28.75	28.85	1,104,343	-0.21(-0.72%)
May 17, 2010	30.44	30.44	28.41	29.06	1,242,729	-1.22(-4.04%)
May 14, 2010	30.28	31.48	29.64	30.28	791,007	-1.57(-4.93%)
May 13, 2010	31.98	33.28	31.55	31.85	666,646	-0.14(-0.44%)
May 12, 2010	30.85	32.09	30.74	31.99	656,669	+1.28(+4.18%)
May 11, 2010	31.44	31.65	30.63	30.70	801,768	-0.80(-2.53%)
May 10, 2010	31.59	31.64	30.94	31.50	1,062,115	+1.76(+5.90%)
May 07, 2010	28.84	30.26	27.65	29.74	2,071,488	+0.85(+2.94%)
May 06, 2010	29.11	30.90	26.69	28.89	1,429,554	-0.06(-0.21%)
May 05, 2010	28.98	29.80	28.94	28.96	1,093,253	-0.90(-3.03%)
May 04, 2010	29.95	30.19	29.09	29.86	912,701	-0.90(-2.92%)

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.