Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed 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 28, 2013	38.58	38.78	38.09	38.21	337,545	-0.25(-0.65%)
Feb 27, 2013	37.86	38.64	37.86	38.46	569,125	+0.59(+1.56%)
Feb 26, 2013	37.65	37.96	37.47	37.87	445,537	+0.45(+1.19%)
Feb 25, 2013	38.89	39.20	37.37	37.42	444,114	-1.31(-3.38%)
Feb 22, 2013	38.74	38.85	38.35	38.73	339,762	+0.26(+0.67%)
Feb 21, 2013	39.15	39.24	37.67	38.48	1,031,280	-0.77(-1.96%)
Feb 20, 2013	40.96	41.02	39.19	39.24	649,565	-1.90(-4.62%)
Feb 19, 2013	41.65	41.97	41.02	41.15	268,793	-0.40(-0.97%)
Feb 15, 2013	41.43	41.79	41.25	41.55	271,930	+0.16(+0.39%)
Feb 14, 2013	41.02	41.54	40.93	41.39	323,501	+0.19(+0.47%)
Feb 13, 2013	41.43	41.69	40.89	41.19	532,891	-0.22(-0.53%)
Feb 12, 2013	41.57	41.78	41.17	41.41	280,941	-0.29(-0.70%)
Feb 11, 2013	41.75	41.94	41.54	41.70	263,948	-0.23(-0.54%)
Feb 08, 2013	41.30	41.94	41.30	41.93	336,150	+0.70(+1.69%)
Feb 07, 2013	40.98	41.31	40.83	41.23	527,007	+0.30(+0.73%)
Feb 06, 2013	40.75	41.48	40.56	40.94	589,773	+0.17(+0.42%)
Feb 04, 2013	41.66	41.75	40.65	40.77	699,925	-1.36(-3.23%)

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.