Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	40.75	41.45	40.71	40.89	376,797	-0.56(-1.34%)
Dec 29, 2011	41.24	41.68	41.07	41.45	312,482	+0.28(+0.68%)
Dec 28, 2011	41.99	42.08	40.87	41.17	308,633	-0.95(-2.26%)
Dec 27, 2011	41.87	42.65	41.79	42.12	360,166	+0.18(+0.44%)
Dec 23, 2011	41.94	42.15	41.60	41.94	150,422	+0.56(+1.34%)
Dec 21, 2011	41.33	41.93	40.39	41.38	275,363	-0.14(-0.34%)
Dec 20, 2011	40.02	41.76	40.02	41.53	481,579	+2.37(+6.07%)
Dec 19, 2011	41.02	41.18	38.94	39.15	394,117	-1.60(-3.92%)
Dec 16, 2011	39.92	41.16	39.68	40.75	865,975	+1.16(+2.93%)
Dec 15, 2011	38.67	39.79	38.31	39.59	774,337	+1.60(+4.22%)
Dec 14, 2011	38.16	38.78	37.48	37.98	692,494	-0.40(-1.03%)
Dec 13, 2011	40.97	41.18	38.14	38.38	529,042	-2.06(-5.09%)
Dec 12, 2011	41.77	41.77	39.73	40.44	538,357	-1.40(-3.34%)
Dec 09, 2011	40.22	41.99	40.22	41.84	416,168	+1.64(+4.07%)
Dec 08, 2011	41.19	41.60	39.98	40.20	367,280	-1.54(-3.69%)
Dec 07, 2011	41.61	41.95	40.80	41.74	381,409	-0.36(-0.85%)
Dec 06, 2011	41.88	42.61	41.18	42.10	463,816	+0.13(+0.30%)
Dec 05, 2011	43.07	43.07	41.53	41.97	570,309	+0.04(+0.09%)
Dec 02, 2011	43.83	44.12	41.76	41.93	463,275	-1.11(-2.58%)

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.