Indicators

Carpenter Technology Corp (NY: CRS )

79.67 +0.76 (+0.96%)

Streaming Delayed Price Updated: 11:43 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.17	17.52	16.16	17.34	2,715,830	+1.00(+6.10%)
Jan 30, 2006	16.34	16.67	16.24	16.35	616,367	+0.06(+0.36%)
Jan 27, 2006	16.02	16.51	15.98	16.29	785,275	+0.47(+2.98%)
Jan 26, 2006	15.77	15.93	15.64	15.82	1,051,036	+0.13(+0.82%)
Jan 25, 2006	15.69	15.89	15.49	15.69	1,581,254	+0.13(+0.81%)
Jan 24, 2006	14.86	15.58	14.86	15.56	1,372,404	+0.77(+5.22%)
Jan 23, 2006	14.54	14.84	14.44	14.79	1,112,647	+0.42(+2.89%)
Jan 20, 2006	14.62	14.75	14.24	14.37	892,310	-0.12(-0.83%)
Jan 19, 2006	14.23	14.54	14.23	14.49	715,310	+0.34(+2.38%)
Jan 18, 2006	14.54	14.61	14.09	14.16	1,218,638	-0.45(-3.08%)
Jan 17, 2006	14.58	14.77	14.58	14.61	681,111	+0.02(+0.17%)
Jan 13, 2006	14.39	14.66	14.39	14.58	315,624	+0.16(+1.10%)
Jan 12, 2006	14.54	14.67	14.37	14.42	423,442	-0.13(-0.87%)
Jan 11, 2006	14.61	14.70	14.49	14.55	507,766	-0.01(-0.04%)
Jan 10, 2006	14.35	14.61	14.17	14.56	619,500	+0.05(+0.37%)
Jan 09, 2006	14.16	14.52	14.13	14.50	625,505	+0.34(+2.39%)
Jan 06, 2006	14.10	14.37	14.07	14.16	580,602	+0.18(+1.30%)
Jan 05, 2006	13.88	14.02	13.81	13.98	1,472,391	+0.01(+0.08%)
Jan 04, 2006	13.75	14.06	13.70	13.97	515,597	+0.18(+1.29%)

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.