Indicators

Carpenter Technology Corp (NY: CRS )

80.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.80	23.46	21.80	23.41	1,005,259	+1.67(+7.68%)
Jan 28, 2016	22.00	22.12	21.27	21.74	689,741	+0.22(+1.02%)
Jan 27, 2016	21.90	22.43	21.17	21.52	942,852	-0.66(-2.97%)
Jan 26, 2016	21.39	22.27	21.01	22.18	535,174	+0.96(+4.53%)
Jan 25, 2016	21.38	21.77	21.14	21.22	658,320	-0.41(-1.91%)
Jan 22, 2016	21.90	22.41	21.31	21.63	823,240	+0.26(+1.22%)
Jan 21, 2016	21.30	21.79	21.05	21.37	793,047	+0.15(+0.72%)
Jan 20, 2016	20.82	21.48	20.23	21.22	861,362	+0.00(+0.00%)
Jan 19, 2016	21.71	21.84	20.83	21.22	728,106	-0.08(-0.36%)
Jan 15, 2016	21.16	21.30	21.30	21.30	1,420,285	-0.62(-2.81%)
Jan 14, 2016	21.52	22.12	21.29	21.91	546,957	+0.68(+3.22%)
Jan 13, 2016	21.59	22.08	20.87	21.23	1,484,793	-0.36(-1.68%)
Jan 12, 2016	21.93	21.95	21.04	21.59	721,849	-0.06(-0.27%)
Jan 11, 2016	23.30	23.34	21.57	21.65	1,241,781	-1.35(-5.87%)
Jan 08, 2016	23.66	23.92	22.95	23.00	709,373	-0.48(-2.05%)
Jan 07, 2016	23.91	24.24	23.03	23.48	1,460,123	-1.11(-4.53%)
Jan 06, 2016	24.49	24.79	24.25	24.59	685,041	-0.17(-0.68%)
Jan 05, 2016	24.74	25.01	24.20	24.76	980,740	+0.03(+0.10%)

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.