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 (%)
Nov 28, 2008	11.89	12.42	11.55	12.30	549,341	+0.33(+2.78%)
Nov 26, 2008	10.44	11.98	10.38	11.97	1,391,344	+1.31(+12.26%)
Nov 25, 2008	10.63	10.75	10.08	10.66	1,053,454	+0.17(+1.62%)
Nov 24, 2008	10.12	10.74	9.962	10.49	1,453,020	+0.72(+7.41%)
Nov 21, 2008	9.090	9.770	8.655	9.770	1,429,571	+0.96(+10.90%)
Nov 20, 2008	9.755	9.969	8.655	8.810	1,414,117	-1.11(-11.17%)
Nov 19, 2008	11.26	11.59	9.917	9.917	793,996	-1.39(-12.28%)
Nov 18, 2008	11.54	11.86	10.76	11.31	716,836	-0.18(-1.61%)
Nov 17, 2008	11.69	12.19	11.42	11.49	816,699	-0.30(-2.57%)
Nov 14, 2008	11.87	12.90	11.68	11.79	0	-1.12(-8.69%)
Nov 13, 2008	11.63	12.92	10.86	12.92	1,285,610	+1.43(+12.48%)
Nov 12, 2008	12.48	12.81	11.48	11.48	739,008	-1.19(-9.38%)
Nov 11, 2008	12.73	13.28	12.20	12.67	705,894	-0.30(-2.33%)
Nov 10, 2008	13.51	13.75	12.68	12.97	357,242	-0.12(-0.90%)
Nov 07, 2008	12.61	13.47	12.61	13.09	577,010	+0.60(+4.79%)
Nov 06, 2008	13.19	13.57	12.49	12.49	1,147,864	-0.80(-6.00%)
Nov 05, 2008	14.50	14.71	13.18	13.29	1,157,447	-1.43(-9.68%)
Nov 04, 2008	14.72	14.99	14.41	14.72	1,152,398	+0.47(+3.26%)

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.