Indicators

Carpenter Technology Corp (NY: CRS )

78.77 -1.74 (-2.16%)

Streaming Delayed Price Updated: 11:31 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	44.89	46.59	44.63	45.52	816,280	+0.90(+2.02%)
Jun 29, 2011	44.67	45.43	44.53	44.62	806,802	+0.31(+0.69%)
Jun 28, 2011	42.14	44.59	42.02	44.31	845,763	+2.38(+5.68%)
Jun 27, 2011	42.18	42.41	41.48	41.93	388,805	-0.10(-0.24%)
Jun 24, 2011	41.92	42.91	41.90	42.03	960,281	+0.09(+0.23%)
Jun 23, 2011	41.15	41.97	40.22	41.93	653,533	-0.14(-0.34%)
Jun 22, 2011	41.22	42.66	41.06	42.08	839,931	+0.77(+1.85%)
Jun 21, 2011	41.22	42.38	41.17	41.31	1,136,427	+0.34(+0.83%)
Jun 20, 2011	41.07	41.12	40.59	40.97	2,256,872	+3.19(+8.44%)
Jun 17, 2011	38.42	38.51	37.57	37.78	1,243,654	-0.20(-0.52%)
Jun 16, 2011	38.34	38.68	37.59	37.98	813,435	-0.35(-0.91%)
Jun 15, 2011	38.68	38.88	37.69	38.33	546,399	-0.63(-1.62%)
Jun 14, 2011	38.52	39.41	38.52	38.96	528,384	+0.85(+2.24%)
Jun 13, 2011	38.95	39.11	37.48	38.11	468,278	-0.74(-1.91%)
Jun 10, 2011	39.18	39.55	38.33	38.85	565,702	-0.51(-1.30%)
Jun 09, 2011	38.79	39.72	38.26	39.36	455,853	+0.79(+2.05%)
Jun 08, 2011	39.31	39.58	38.44	38.57	921,280	-0.73(-1.87%)
Jun 07, 2011	40.32	40.32	39.26	39.31	524,178	-0.58(-1.44%)
Jun 06, 2011	40.20	40.74	39.80	39.88	497,588	-0.25(-0.63%)

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.