Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.36	34.06	33.06	33.47	463,304	-0.08(-0.23%)
Jul 28, 2016	33.84	34.03	32.82	33.55	381,970	-0.09(-0.25%)
Jul 27, 2016	34.28	34.51	33.25	33.64	488,312	-0.30(-0.88%)
Jul 26, 2016	33.00	34.11	32.96	33.93	446,166	+1.25(+3.81%)
Jul 25, 2016	32.65	33.30	32.45	32.69	213,896	-0.13(-0.39%)
Jul 22, 2016	32.63	32.82	32.25	32.82	254,374	+0.06(+0.18%)
Jul 21, 2016	33.17	33.69	32.44	32.76	341,128	-0.09(-0.26%)
Jul 20, 2016	32.81	33.25	32.05	32.84	289,426	-0.39(-1.18%)
Jul 19, 2016	33.27	33.66	32.50	33.24	452,900	-0.38(-1.14%)
Jul 18, 2016	33.45	33.82	33.37	33.62	472,427	-0.26(-0.78%)
Jul 15, 2016	34.16	34.21	33.35	33.88	479,642	-0.16(-0.48%)
Jul 14, 2016	33.21	34.47	33.24	34.05	675,557	+0.84(+2.52%)
Jul 13, 2016	33.44	33.47	32.57	33.21	504,695	+0.14(+0.44%)
Jul 12, 2016	33.14	33.29	32.81	33.06	744,931	+0.59(+1.81%)
Jul 11, 2016	31.55	32.77	31.40	32.48	865,097	+1.36(+4.39%)
Jul 08, 2016	29.65	29.43	29.43	31.11	616,165	+1.68(+5.71%)
Jul 07, 2016	28.53	29.47	28.43	29.43	562,108	+1.00(+3.51%)
Jul 06, 2016	27.96	28.55	27.73	28.43	332,427	+0.39(+1.40%)
Jul 05, 2016	28.60	28.86	27.67	28.04	265,780	-0.76(-2.64%)

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.