Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.32	34.01	33.01	33.43	463,952	-0.08(-0.23%)
Jul 28, 2016	33.79	33.98	32.77	33.50	382,504	-0.09(-0.25%)
Jul 27, 2016	34.24	34.46	33.21	33.59	488,994	-0.30(-0.88%)
Jul 26, 2016	32.95	34.07	32.92	33.89	446,790	+1.24(+3.81%)
Jul 25, 2016	32.60	33.26	32.41	32.64	214,195	-0.13(-0.39%)
Jul 22, 2016	32.58	32.77	32.20	32.77	254,729	+0.06(+0.18%)
Jul 21, 2016	33.12	33.64	32.40	32.71	341,604	-0.09(-0.26%)
Jul 20, 2016	32.76	33.21	32.00	32.80	289,830	-0.39(-1.18%)
Jul 19, 2016	33.22	33.61	32.46	33.19	453,533	-0.38(-1.14%)
Jul 18, 2016	33.40	33.78	33.33	33.57	473,087	-0.26(-0.78%)
Jul 15, 2016	34.11	34.16	33.31	33.84	480,312	-0.16(-0.48%)
Jul 14, 2016	33.16	34.42	33.19	34.00	676,501	+0.83(+2.52%)
Jul 13, 2016	33.39	33.42	32.52	33.16	505,399	+0.14(+0.44%)
Jul 12, 2016	33.10	33.25	32.77	33.02	745,972	+0.59(+1.81%)
Jul 11, 2016	31.50	32.73	31.36	32.43	866,306	+1.36(+4.39%)
Jul 08, 2016	29.61	29.39	29.39	31.07	617,025	+1.68(+5.71%)
Jul 07, 2016	28.49	29.42	28.39	29.39	562,893	+1.00(+3.51%)
Jul 06, 2016	27.93	28.51	27.70	28.39	332,892	+0.39(+1.40%)
Jul 05, 2016	28.56	28.82	27.63	28.00	266,152	-0.76(-2.64%)

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.