Indicators

Carpenter Technology Corp (NY: CRS )

80.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.38	18.91	18.12	18.85	3,087,583	+0.94(+5.26%)
Jul 28, 2006	17.46	18.12	17.45	17.90	2,183,263	+0.49(+2.84%)
Jul 27, 2006	17.32	17.78	17.26	17.41	3,212,109	+0.04(+0.25%)
Jul 26, 2006	19.06	19.34	17.33	17.37	9,509,453	-3.29(-15.94%)
Jul 25, 2006	20.30	20.74	19.71	20.66	2,099,723	+0.65(+3.23%)
Jul 24, 2006	20.00	20.15	19.35	20.01	1,707,608	+0.33(+1.69%)
Jul 21, 2006	20.01	20.19	19.40	19.68	1,998,953	-0.33(-1.67%)
Jul 20, 2006	21.40	21.78	19.93	20.01	2,342,772	-1.14(-5.37%)
Jul 19, 2006	20.11	21.20	20.10	21.15	2,122,436	+1.08(+5.40%)
Jul 18, 2006	19.99	20.25	19.58	20.06	1,752,249	+0.23(+1.17%)
Jul 17, 2006	20.18	20.34	19.73	19.83	2,171,776	-0.76(-3.69%)
Jul 14, 2006	20.93	21.02	19.98	20.59	3,597,176	-0.41(-1.96%)
Jul 13, 2006	22.46	22.53	20.97	21.00	3,156,242	-1.84(-8.07%)
Jul 12, 2006	22.95	23.45	22.55	22.85	1,800,285	-0.07(-0.30%)
Jul 11, 2006	22.90	23.02	22.23	22.92	2,284,033	-0.06(-0.24%)
Jul 10, 2006	22.91	23.21	22.67	22.97	1,692,727	+0.23(+1.03%)
Jul 07, 2006	22.96	23.47	22.60	22.74	2,672,233	-0.27(-1.18%)
Jul 06, 2006	22.82	23.28	22.58	23.01	2,120,608	+0.38(+1.68%)
Jul 05, 2006	22.79	22.93	22.13	22.63	2,801,459	-0.23(-1.01%)

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.