Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.17	12.28	11.99	12.00	316,668	-0.28(-2.31%)
Jul 28, 2005	11.87	12.32	11.87	12.28	858,111	+0.44(+3.70%)
Jul 27, 2005	11.96	12.09	11.78	11.84	1,449,417	-0.20(-1.70%)
Jul 26, 2005	11.89	12.29	11.71	12.05	933,036	+0.13(+1.09%)
Jul 25, 2005	11.97	12.31	11.83	11.92	1,627,984	-0.37(-2.99%)
Jul 22, 2005	11.94	12.30	11.91	12.28	869,337	+0.41(+3.42%)
Jul 21, 2005	11.82	12.05	11.53	11.88	806,160	+0.02(+0.19%)
Jul 20, 2005	11.32	11.95	11.32	11.86	725,492	+0.42(+3.70%)
Jul 19, 2005	10.99	11.47	10.99	11.43	724,708	+0.46(+4.17%)
Jul 18, 2005	10.92	11.18	10.91	10.97	482,704	-0.08(-0.73%)
Jul 15, 2005	10.85	11.20	10.85	11.05	941,651	+0.14(+1.26%)
Jul 14, 2005	11.06	11.18	10.88	10.92	639,080	-0.07(-0.66%)
Jul 13, 2005	10.91	11.05	10.74	10.99	303,615	+0.07(+0.68%)
Jul 12, 2005	10.96	11.05	10.88	10.91	610,363	-0.07(-0.59%)
Jul 11, 2005	10.69	11.10	10.69	10.98	572,248	+0.34(+3.17%)
Jul 08, 2005	10.43	10.70	10.39	10.64	706,956	+0.30(+2.95%)
Jul 07, 2005	9.911	10.36	9.833	10.34	555,018	+0.29(+2.86%)
Jul 06, 2005	10.15	10.32	10.03	10.05	549,536	-0.09(-0.91%)
Jul 05, 2005	9.787	10.15	9.708	10.14	441,195	+0.32(+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.