Indicators

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.34	11.91	11.13	11.73	1,346,820	+0.46(+4.08%)
Jan 28, 2005	11.44	11.44	11.18	11.27	633,337	-0.06(-0.52%)
Jan 27, 2005	11.10	11.38	10.95	11.33	870,120	+0.30(+2.76%)
Jan 26, 2005	10.96	11.06	10.67	11.03	1,117,607	+0.23(+2.13%)
Jan 25, 2005	10.77	10.97	10.69	10.80	1,093,850	+0.33(+3.17%)
Jan 24, 2005	10.53	10.72	10.44	10.47	913,978	+0.01(+0.06%)
Jan 21, 2005	10.73	10.82	10.38	10.46	1,873,382	-0.01(-0.06%)
Jan 20, 2005	10.26	10.56	10.24	10.47	1,964,232	+0.21(+2.00%)
Jan 19, 2005	10.29	10.33	10.16	10.26	568,593	-0.08(-0.78%)
Jan 18, 2005	10.44	10.44	10.16	10.34	723,925	-0.10(-0.92%)
Jan 14, 2005	10.26	10.54	10.15	10.44	624,983	+0.31(+3.04%)
Jan 13, 2005	10.01	10.29	9.864	10.13	740,633	+0.07(+0.70%)
Jan 12, 2005	9.873	10.09	9.509	10.06	1,046,076	+0.22(+2.28%)
Jan 11, 2005	10.31	10.31	9.808	9.835	993,341	-0.47(-4.59%)
Jan 10, 2005	10.34	10.53	10.25	10.31	442,239	+0.04(+0.41%)
Jan 07, 2005	10.37	10.49	10.11	10.27	562,850	-0.11(-1.03%)
Jan 06, 2005	10.24	10.57	10.24	10.37	741,938	+0.22(+2.17%)
Jan 05, 2005	10.42	10.54	10.12	10.15	475,916	-0.21(-2.01%)
Jan 04, 2005	10.66	10.82	10.31	10.36	684,244	-0.30(-2.84%)

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.