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 (%)
Feb 26, 2010	22.76	23.13	22.39	23.03	484,485	+0.15(+0.67%)
Feb 25, 2010	22.15	23.00	21.85	22.88	596,649	+0.28(+1.23%)
Feb 24, 2010	23.08	23.34	22.41	22.60	655,469	-0.44(-1.91%)
Feb 23, 2010	23.52	23.84	22.74	23.04	522,500	-0.72(-3.02%)
Feb 22, 2010	24.32	24.32	23.58	23.76	607,339	-0.21(-0.87%)
Feb 19, 2010	23.69	24.37	23.43	23.97	421,567	+0.17(+0.71%)
Feb 18, 2010	23.25	23.91	23.24	23.80	574,773	+0.49(+2.12%)
Feb 17, 2010	23.45	23.68	23.16	23.30	892,376	-0.12(-0.49%)
Feb 16, 2010	22.17	23.42	21.93	23.42	744,679	+1.70(+7.81%)
Feb 12, 2010	21.39	21.72	21.72	21.72	719,951	-0.05(-0.21%)
Feb 11, 2010	21.14	22.16	21.06	21.77	738,810	+0.78(+3.71%)
Feb 10, 2010	21.54	21.56	20.85	20.99	581,231	-0.63(-2.92%)
Feb 09, 2010	20.86	21.87	20.85	21.62	732,511	+1.16(+5.65%)
Feb 08, 2010	20.77	21.34	20.35	20.47	455,720	-0.34(-1.63%)
Feb 05, 2010	20.49	20.93	19.82	20.81	993,451	+0.26(+1.28%)
Feb 04, 2010	21.75	21.75	20.41	20.54	825,109	-1.48(-6.72%)
Feb 03, 2010	22.51	22.80	21.88	22.02	534,220	-0.59(-2.59%)
Feb 02, 2010	22.33	22.80	22.06	22.61	605,785	+0.99(+4.56%)

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.