Indicators

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)

Official Closing 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 (%)
Jul 31, 2017	35.65	35.90	35.08	35.11	536,218	-0.17(-0.47%)
Jul 28, 2017	34.82	35.85	34.52	35.27	856,454	+0.43(+1.22%)
Jul 27, 2017	35.60	35.93	33.14	34.85	659,091	+1.37(+4.10%)
Jul 26, 2017	33.94	34.19	33.07	33.48	555,078	-0.36(-1.08%)
Jul 25, 2017	33.73	34.09	33.26	33.84	503,655	+0.97(+2.96%)
Jul 24, 2017	32.78	33.77	32.47	32.87	354,073	+0.09(+0.26%)
Jul 21, 2017	33.81	34.17	32.60	32.78	335,415	-0.57(-1.72%)
Jul 20, 2017	33.22	33.71	32.91	33.35	524,969	-0.07(-0.21%)
Jul 19, 2017	32.99	33.68	32.69	33.42	410,818	+0.52(+1.58%)
Jul 18, 2017	34.01	34.14	32.76	32.90	527,971	-1.29(-3.76%)
Jul 17, 2017	32.79	34.67	32.79	34.19	567,120	+1.62(+4.99%)
Jul 14, 2017	32.84	32.95	32.55	32.56	240,494	-0.22(-0.66%)
Jul 13, 2017	32.76	32.92	32.06	32.78	397,036	+0.08(+0.24%)
Jul 12, 2017	33.42	33.78	32.69	32.70	318,403	-0.30(-0.89%)
Jul 11, 2017	32.75	33.45	32.38	33.00	473,208	+0.43(+1.33%)
Jul 10, 2017	31.94	32.99	31.76	32.56	366,761	+0.28(+0.86%)
Jul 07, 2017	32.05	32.38	31.43	32.29	207,869	+0.19(+0.60%)
Jul 06, 2017	32.00	32.69	31.73	32.09	260,163	-0.23(-0.70%)
Jul 05, 2017	33.18	33.18	32.24	32.32	323,963	-0.86(-2.59%)

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.