Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.57	11.67	11.40	11.41	333,062	-0.27(-2.31%)
Jul 28, 2005	11.29	11.71	11.29	11.68	902,536	+0.42(+3.70%)
Jul 27, 2005	11.37	11.49	11.20	11.26	1,524,455	-0.19(-1.70%)
Jul 26, 2005	11.31	11.69	11.14	11.45	981,340	+0.12(+1.09%)
Jul 25, 2005	11.38	11.70	11.24	11.33	1,712,266	-0.35(-2.99%)
Jul 22, 2005	11.35	11.70	11.32	11.68	914,343	+0.39(+3.42%)
Jul 21, 2005	11.24	11.46	10.96	11.29	847,896	+0.02(+0.19%)
Jul 20, 2005	10.76	11.36	10.76	11.27	763,051	+0.40(+3.70%)
Jul 19, 2005	10.45	10.90	10.45	10.87	762,227	+0.44(+4.17%)
Jul 18, 2005	10.38	10.63	10.37	10.43	507,694	-0.08(-0.73%)
Jul 15, 2005	10.32	10.65	10.32	10.51	990,401	+0.13(+1.26%)
Jul 14, 2005	10.52	10.63	10.34	10.38	672,166	-0.07(-0.66%)
Jul 13, 2005	10.38	10.51	10.21	10.45	319,333	+0.07(+0.68%)
Jul 12, 2005	10.42	10.50	10.34	10.38	641,962	-0.06(-0.59%)
Jul 11, 2005	10.16	10.55	10.16	10.44	601,874	+0.32(+3.17%)
Jul 08, 2005	9.915	10.18	9.879	10.12	743,556	+0.29(+2.95%)
Jul 07, 2005	9.424	9.851	9.349	9.830	583,752	+0.27(+2.86%)
Jul 06, 2005	9.651	9.813	9.540	9.556	577,986	-0.09(-0.91%)
Jul 05, 2005	9.305	9.649	9.231	9.644	464,036	+0.31(+3.28%)

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.