Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.53	11.05	10.53	10.82	847,451	+0.26(+2.47%)
Mar 30, 2009	10.33	10.63	10.23	10.56	1,017,734	-0.31(-2.89%)
Mar 26, 2009	10.24	10.94	10.24	10.87	1,249,801	+0.72(+7.10%)
Mar 25, 2009	10.43	10.64	9.737	10.15	1,321,076	-0.28(-2.65%)
Mar 24, 2009	10.70	10.83	10.23	10.43	1,154,196	-0.43(-3.95%)
Mar 23, 2009	10.78	10.89	10.62	10.86	1,987,996	-0.36(-3.21%)
Mar 20, 2009	12.11	12.11	11.06	11.22	3,042,170	-0.77(-6.39%)
Mar 19, 2009	11.79	12.45	11.76	11.98	915,648	+0.40(+3.44%)
Mar 18, 2009	11.20	11.72	10.78	11.58	972,536	+0.12(+1.07%)
Mar 17, 2009	11.30	11.59	11.05	11.46	730,253	+0.02(+0.13%)
Mar 16, 2009	11.61	11.94	11.32	11.45	747,071	-0.05(-0.47%)
Mar 13, 2009	11.41	11.64	11.28	11.50	0	+0.28(+2.46%)
Mar 12, 2009	10.63	11.29	10.31	11.22	662,471	+0.34(+3.10%)
Mar 11, 2009	10.82	11.06	10.56	10.89	767,570	+0.19(+1.79%)
Mar 10, 2009	10.07	10.72	9.975	10.69	853,340	+1.01(+10.44%)
Mar 09, 2009	9.500	9.798	9.454	9.684	902,389	+0.00(+0.00%)
Mar 06, 2009	9.852	9.982	9.385	9.684	0	+0.02(+0.24%)
Mar 05, 2009	10.10	10.27	9.569	9.661	1,052,589	-0.74(-7.07%)
Mar 04, 2009	9.729	10.58	9.729	10.40	1,059,865	+1.09(+11.69%)

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.