Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.74	22.82	22.08	22.10	1,516,492	-0.64(-2.82%)
Apr 27, 2007	22.89	23.48	22.40	22.74	3,042,046	+0.49(+2.19%)
Apr 26, 2007	22.59	22.65	22.13	22.25	1,219,984	-0.26(-1.16%)
Apr 25, 2007	23.01	23.28	22.45	22.52	1,751,531	-0.48(-2.07%)
Apr 24, 2007	23.00	23.27	22.90	22.99	693,583	-0.25(-1.07%)
Apr 23, 2007	23.01	23.58	22.91	23.24	859,702	+0.11(+0.49%)
Apr 20, 2007	22.64	23.13	22.63	23.13	1,216,104	+0.53(+2.36%)
Apr 19, 2007	22.47	22.79	22.28	22.59	976,398	-0.12(-0.52%)
Apr 18, 2007	22.70	22.95	22.62	22.71	690,562	-0.03(-0.15%)
Apr 17, 2007	22.89	23.05	22.75	22.75	705,115	-0.19(-0.82%)
Apr 16, 2007	22.49	23.01	22.49	22.93	1,040,100	+0.48(+2.15%)
Apr 13, 2007	22.30	22.47	22.23	22.45	490,637	+0.15(+0.69%)
Apr 12, 2007	22.23	22.43	22.12	22.30	606,407	+0.24(+1.09%)
Apr 11, 2007	22.40	22.43	21.86	22.06	667,498	-0.30(-1.33%)
Apr 10, 2007	22.35	22.50	22.23	22.35	611,759	-0.07(-0.29%)
Apr 09, 2007	22.25	22.48	22.16	22.42	980,791	+0.25(+1.12%)
Apr 05, 2007	22.22	22.30	22.13	22.17	515,656	-0.03(-0.15%)
Apr 04, 2007	22.34	22.34	22.15	22.20	1,294,776	-0.02(-0.09%)
Apr 03, 2007	22.33	22.40	22.18	22.22	753,441	+0.02(+0.10%)

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.