Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.29	21.89	20.48	20.64	784,835	-0.34(-1.62%)
Jan 28, 2010	21.98	22.28	20.98	20.98	645,508	-0.96(-4.39%)
Jan 27, 2010	21.98	22.33	20.66	21.94	1,338,603	-0.07(-0.31%)
Jan 26, 2010	22.16	23.20	21.50	22.01	1,138,769	-0.24(-1.10%)
Jan 25, 2010	22.69	22.99	22.04	22.25	1,060,228	-0.12(-0.55%)
Jan 22, 2010	22.95	23.99	21.90	22.38	868,732	-0.90(-3.88%)
Jan 21, 2010	23.80	24.05	22.99	23.28	1,717,717	-0.44(-1.84%)
Jan 20, 2010	23.69	23.79	23.03	23.72	636,220	-0.18(-0.74%)
Jan 19, 2010	22.94	23.91	22.94	23.89	448,796	+0.93(+4.07%)
Jan 15, 2010	23.34	22.96	22.96	22.96	660,102	-0.50(-2.15%)
Jan 14, 2010	23.22	23.70	23.22	23.46	382,854	+0.05(+0.23%)
Jan 13, 2010	23.33	23.62	22.64	23.41	447,389	+0.15(+0.62%)
Jan 12, 2010	24.03	24.03	23.00	23.26	693,825	-1.04(-4.28%)
Jan 11, 2010	24.56	25.28	23.88	24.31	660,125	+0.08(+0.32%)
Jan 08, 2010	23.81	24.40	23.54	24.23	859,633	+0.64(+2.72%)
Jan 07, 2010	23.66	23.82	23.07	23.59	965,716	+0.18(+0.75%)
Jan 06, 2010	22.48	23.65	22.28	23.41	1,143,351	+0.88(+3.90%)
Jan 05, 2010	21.81	22.74	21.57	22.53	1,553,316	+0.99(+4.58%)

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.