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 (%)
Sep 29, 2006	20.90	20.90	20.30	20.59	1,470,563	+0.01(+0.06%)
Sep 28, 2006	20.84	20.98	20.45	20.58	1,621,718	-0.35(-1.68%)
Sep 27, 2006	21.24	21.45	20.78	20.93	1,852,497	-0.38(-1.77%)
Sep 26, 2006	20.16	21.37	20.16	21.31	2,369,923	+1.18(+5.87%)
Sep 25, 2006	19.82	20.17	19.31	20.13	1,774,701	+0.16(+0.80%)
Sep 22, 2006	20.24	20.38	19.77	19.97	1,711,002	-0.35(-1.74%)
Sep 21, 2006	20.60	20.77	20.13	20.32	2,365,485	+0.09(+0.44%)
Sep 20, 2006	19.92	20.37	19.89	20.23	2,288,471	+0.41(+2.06%)
Sep 19, 2006	19.63	20.04	19.51	19.83	2,662,312	+0.00(+0.00%)
Sep 18, 2006	19.05	19.87	18.82	19.83	2,842,706	+0.74(+3.85%)
Sep 15, 2006	18.79	19.17	18.72	19.09	1,939,170	+0.28(+1.49%)
Sep 14, 2006	18.58	19.18	18.58	18.81	2,447,197	+0.01(+0.06%)
Sep 13, 2006	18.42	18.96	18.27	18.80	1,394,333	+0.51(+2.79%)
Sep 12, 2006	18.21	18.61	18.05	18.29	1,789,059	+0.27(+1.50%)
Sep 11, 2006	18.87	18.87	17.97	18.02	2,137,838	-0.99(-5.19%)
Sep 08, 2006	19.14	19.36	18.93	19.01	1,295,913	-0.09(-0.47%)
Sep 07, 2006	19.10	19.29	18.75	19.10	1,201,930	-0.03(-0.14%)
Sep 06, 2006	19.64	19.69	19.12	19.12	1,347,864	-0.70(-3.55%)
Sep 05, 2006	19.36	19.87	18.92	19.83	2,051,427	+0.72(+3.75%)

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.