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 (%)
Dec 29, 2017		44.65	44.65	44.65	0	-0.92(-2.02%)
Dec 28, 2017	45.37	45.59	45.18	45.57	153,810	+0.37(+0.81%)
Dec 27, 2017	45.96	46.28	45.00	45.20	188,067	-0.67(-1.47%)
Dec 26, 2017	45.31	46.10	45.21	45.88	183,061	+0.67(+1.47%)
Dec 22, 2017	45.68	45.68	44.83	45.21	187,852	-0.39(-0.86%)
Dec 21, 2017	46.08	46.08	45.42	45.61	260,673	-0.46(-0.99%)
Dec 20, 2017	46.45	46.95	45.54	46.06	464,833	+0.05(+0.11%)
Dec 19, 2017	46.10	46.19	45.59	46.01	347,496	-0.26(-0.57%)
Dec 18, 2017	44.78	46.31	44.78	46.27	525,665	+1.99(+4.49%)
Dec 15, 2017	44.34	44.54	43.76	44.28	709,435	+0.76(+1.75%)
Dec 14, 2017	44.76	45.12	43.50	43.52	302,344	-1.29(-2.87%)
Dec 13, 2017	44.71	45.14	44.39	44.81	307,647	+0.25(+0.55%)
Dec 12, 2017	44.41	44.88	44.25	44.56	317,773	+0.21(+0.47%)
Dec 11, 2017	45.72	45.72	44.21	44.35	414,970	-0.80(-1.76%)
Dec 08, 2017	44.58	45.54	44.26	45.15	399,934	+0.00(+0.00%)
Dec 07, 2017	43.90	44.36	43.54		424,856	+0.00(+0.00%)
Dec 06, 2017	43.93	44.68	43.81	43.97	324,505	-0.09(-0.20%)
Dec 05, 2017	43.87	44.20	43.53	44.06	441,697	-0.14(-0.32%)
Dec 04, 2017		44.70	43.23	44.20	400,055	+0.96(+2.23%)

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.