Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing 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 29, 2011	42.07	46.16	42.06	45.33	1,188,261	+0.73(+1.63%)
Jul 28, 2011	44.55	47.34	44.18	44.60	1,557,363	+1.26(+2.91%)
Jul 27, 2011	44.75	45.06	43.16	43.34	791,358	-1.83(-4.05%)
Jul 26, 2011	45.15	45.42	44.55	45.17	467,639	-0.13(-0.28%)
Jul 25, 2011	45.10	45.55	44.89	45.30	383,100	-0.26(-0.57%)
Jul 22, 2011	45.57	45.79	45.47	45.56	276,693	+0.06(+0.14%)
Jul 21, 2011	45.22	46.54	45.13	45.49	600,865	+0.49(+1.09%)
Jul 20, 2011	45.78	45.88	44.66	45.00	663,067	-0.73(-1.59%)
Jul 19, 2011	44.07	45.91	44.04	45.73	700,587	+1.96(+4.49%)
Jul 18, 2011	43.60	44.17	43.43	43.77	507,890	-0.26(-0.59%)
Jul 15, 2011	43.27	44.07	42.87	44.03	732,048	+1.03(+2.39%)
Jul 14, 2011	43.97	44.36	42.65	43.00	672,285	-0.88(-2.01%)
Jul 13, 2011	43.87	44.86	43.68	43.88	1,023,331	-0.43(-0.96%)
Jul 12, 2011	44.45	44.90	44.06	44.31	592,050	-0.32(-0.71%)
Jul 11, 2011	44.63	45.06	44.41	44.63	524,517	-0.66(-1.46%)
Jul 08, 2011	44.90	45.55	44.73	45.29	488,098	-0.29(-0.64%)
Jul 07, 2011	46.03	46.30	45.34	45.58	752,002	-0.02(-0.05%)
Jul 06, 2011	45.83	45.88	45.11	45.60	410,639	-0.31(-0.67%)
Jul 05, 2011	45.74	46.39	45.60	45.91	582,131	+0.21(+0.47%)

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.