Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.998	10.53	9.781	10.22	0	+0.04(+0.44%)
Feb 26, 2009	10.45	10.68	10.14	10.18	573,039	-0.09(-0.87%)
Feb 25, 2009	10.77	10.95	10.18	10.27	671,982	-0.60(-5.49%)
Feb 24, 2009	10.37	10.96	10.22	10.86	855,514	+0.66(+6.51%)
Feb 23, 2009	11.58	11.58	10.17	10.20	771,499	-1.21(-10.60%)
Feb 20, 2009	11.14	11.49	10.84	11.41	919,855	+0.00(+0.00%)
Feb 19, 2009	11.88	12.09	11.35	11.41	687,266	-0.32(-2.74%)
Feb 18, 2009	11.79	12.12	11.37	11.73	1,217,052	-0.04(-0.32%)
Feb 17, 2009	12.06	12.06	11.42	11.77	1,271,887	-0.60(-4.89%)
Feb 13, 2009	12.44	12.70	12.17	12.37	684,426	-0.10(-0.78%)
Feb 12, 2009	12.01	12.51	11.83	12.47	744,297	+0.14(+1.15%)
Feb 11, 2009	12.59	13.06	11.96	12.33	846,496	-0.14(-1.14%)
Feb 10, 2009	13.58	13.83	12.35	12.47	764,653	-1.28(-9.28%)
Feb 09, 2009	13.55	14.09	13.11	13.74	969,164	-0.16(-1.13%)
Feb 06, 2009	13.14	14.07	13.14	13.90	720,313	+0.75(+5.73%)
Feb 05, 2009	12.70	13.43	12.33	13.15	662,065	+0.40(+3.16%)
Feb 04, 2009	12.73	13.22	12.66	12.74	620,928	+0.16(+1.24%)
Feb 03, 2009	12.20	12.91	12.04	12.59	996,521	+0.50(+4.14%)

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.