Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.10	18.18	17.44	17.73	886,994	-0.32(-1.78%)
Nov 27, 2009	17.89	18.28	17.80	18.05	316,730	-0.83(-4.41%)
Nov 25, 2009	18.79	18.92	18.58	18.89	578,056	+0.21(+1.15%)
Nov 24, 2009	18.51	18.73	18.19	18.67	452,820	+0.17(+0.91%)
Nov 23, 2009	18.70	19.36	18.41	18.51	529,509	+0.21(+1.17%)
Nov 20, 2009	18.28	18.38	17.60	18.29	508,565	-0.08(-0.42%)
Nov 19, 2009	18.39	18.50	17.70	18.37	653,156	-0.24(-1.27%)
Nov 18, 2009	18.38	18.98	18.31	18.61	876,914	+0.30(+1.63%)
Nov 17, 2009	18.04	18.35	17.98	18.31	547,276	+0.11(+0.63%)
Nov 16, 2009	17.27	18.35	17.19	18.19	763,816	+1.16(+6.78%)
Nov 13, 2009	16.98	17.25	16.67	17.04	579,720	+0.19(+1.14%)
Nov 12, 2009	17.47	17.60	16.69	16.85	428,996	-0.68(-3.88%)
Nov 11, 2009	17.54	17.92	17.21	17.53	486,931	+0.22(+1.28%)
Nov 10, 2009	17.44	17.77	17.02	17.30	394,110	-0.28(-1.61%)
Nov 09, 2009	17.31	17.76	17.22	17.59	580,106	+0.54(+3.14%)
Nov 06, 2009	16.81	17.59	16.62	17.05	442,736	+0.09(+0.54%)
Nov 05, 2009	16.32	16.99	16.12	16.96	874,665	+0.80(+4.97%)
Nov 04, 2009	16.49	16.85	16.04	16.16	867,340	-0.18(-1.12%)
Nov 03, 2009	15.63	16.49	15.39	16.34	761,905	+0.41(+2.54%)

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.