Indicators

Carpenter Technology Corp (NY: CRS )

154.42 -0.58 (-0.37%)

Streaming Delayed Price Updated: 9:52 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	42.01	46.09	42.00	45.26	1,189,921	+0.73(+1.63%)
Jul 28, 2011	44.49	47.27	44.12	44.54	1,559,538	+1.26(+2.91%)
Jul 27, 2011	44.69	45.00	43.10	43.28	792,463	-1.83(-4.05%)
Jul 26, 2011	45.08	45.36	44.49	45.11	468,292	-0.13(-0.28%)
Jul 25, 2011	45.04	45.49	44.83	45.23	383,635	-0.26(-0.57%)
Jul 22, 2011	45.51	45.73	45.41	45.49	277,079	+0.06(+0.14%)
Jul 21, 2011	45.15	46.47	45.07	45.43	601,704	+0.49(+1.09%)
Jul 20, 2011	45.71	45.82	44.59	44.94	663,994	-0.73(-1.59%)
Jul 19, 2011	44.01	45.85	43.98	45.67	701,566	+1.96(+4.49%)
Jul 18, 2011	43.54	44.11	43.37	43.70	508,599	-0.26(-0.59%)
Jul 15, 2011	43.21	44.00	42.81	43.96	733,071	+1.02(+2.39%)
Jul 14, 2011	43.91	44.30	42.59	42.94	673,224	-0.88(-2.01%)
Jul 13, 2011	43.81	44.80	43.62	43.82	1,024,761	-0.43(-0.96%)
Jul 12, 2011	44.39	44.84	44.00	44.25	592,877	-0.32(-0.71%)
Jul 11, 2011	44.56	45.00	44.35	44.56	525,249	-0.66(-1.46%)
Jul 08, 2011	44.84	45.49	44.67	45.23	488,780	-0.29(-0.64%)
Jul 07, 2011	45.97	46.23	45.28	45.52	753,052	-0.02(-0.05%)
Jul 06, 2011	45.77	45.82	45.05	45.54	411,212	-0.31(-0.67%)
Jul 05, 2011	45.67	46.32	45.54	45.85	582,944	+0.21(+0.47%)

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.