Indicators

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2017	34.69	35.48	34.69	35.21	564,889	+0.67(+1.93%)
Apr 27, 2017	34.81	35.83	33.72	34.54	670,184	+0.11(+0.33%)
Apr 26, 2017	33.36	34.45	32.64	34.43	716,026	+0.65(+1.92%)
Apr 25, 2017	32.78	34.16	32.63	33.78	656,741	+1.61(+5.02%)
Apr 24, 2017	32.38	32.53	31.85	32.16	209,517	+0.60(+1.89%)
Apr 21, 2017	31.60	31.93	31.21	31.57	235,853	+0.03(+0.08%)
Apr 20, 2017	30.77	31.78	30.77	31.54	340,302	+1.38(+4.58%)
Apr 19, 2017	30.49	30.84	30.03	30.16	288,585	-0.01(-0.03%)
Apr 18, 2017	29.83	30.52	29.56	30.17	226,393	+0.01(+0.03%)
Apr 17, 2017	30.23	30.53	29.62	30.16	407,655	+0.24(+0.81%)
Apr 13, 2017	30.90	31.26	29.86	29.92	296,987	-1.02(-3.29%)
Apr 12, 2017	31.88	31.97	30.76	30.94	275,171	-1.48(-4.58%)
Apr 11, 2017	31.65	32.65	31.10	32.42	298,969	+0.79(+2.51%)
Apr 10, 2017	31.88	32.06	31.10	31.63	168,480	-0.20(-0.62%)
Apr 07, 2017	31.13	32.20	31.13	31.83	201,691	+0.35(+1.12%)
Apr 06, 2017	31.47	31.91	31.13	31.47	203,842	+0.14(+0.44%)
Apr 05, 2017	33.01	33.19	31.31	31.34	383,475	-1.23(-3.79%)
Apr 04, 2017	31.88	32.61	31.72	32.57	311,430	+0.66(+2.06%)

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.