Indicators

Carpenter Technology Corp (NY: CRS )

79.46 +0.55 (+0.70%)

Streaming Delayed Price Updated: 10:45 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	57.62	57.84	57.29	57.59	411,995	+0.01(+0.01%)
Dec 28, 2007	58.24	58.28	57.14	57.58	337,945	-0.30(-0.52%)
Dec 27, 2007	58.84	59.30	57.84	57.88	359,221	-0.91(-1.55%)
Dec 26, 2007	59.49	59.55	58.79	58.79	362,625	-1.16(-1.93%)
Dec 24, 2007	58.27	60.13	57.90	59.95	490,535	+2.44(+4.25%)
Dec 21, 2007	55.27	58.15	55.06	57.50	1,308,544	+3.13(+5.76%)
Dec 20, 2007	54.11	54.43	53.32	54.37	464,299	+0.28(+0.52%)
Dec 19, 2007	54.13	55.40	53.70	54.09	324,590	-0.27(-0.49%)
Dec 18, 2007	54.22	55.04	52.71	54.35	621,850	+0.30(+0.55%)
Dec 17, 2007	56.16	56.16	53.82	54.06	539,485	-2.28(-4.04%)
Dec 14, 2007	57.89	57.89	56.07	56.33	514,997	-1.82(-3.14%)
Dec 13, 2007	58.42	58.90	57.14	58.15	587,365	-1.02(-1.72%)
Dec 12, 2007	59.30	60.07	57.92	59.17	897,401	+0.90(+1.55%)
Dec 11, 2007	60.63	60.83	58.25	58.27	594,438	-2.56(-4.21%)
Dec 10, 2007	60.07	61.03	60.07	60.83	540,063	+0.80(+1.34%)
Dec 07, 2007	60.84	60.84	59.49	60.02	517,961	-0.56(-0.92%)
Dec 06, 2007	58.62	60.58	58.62	60.58	556,623	+1.96(+3.35%)
Dec 05, 2007	59.11	59.91	58.42	58.62	786,711	+0.38(+0.64%)
Dec 04, 2007	56.61	58.58	56.58	58.25	699,385	+1.03(+1.81%)

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.