Indicators

Carpenter Technology Corp (NY: CRS )

78.04 -1.34 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	43.21	43.95	41.60	41.99	497,898	-0.66(-1.56%)
Jan 30, 2012	43.12	43.25	42.34	42.65	430,720	-1.10(-2.52%)
Jan 27, 2012	43.91	44.41	43.28	43.75	459,068	-0.46(-1.03%)
Jan 26, 2012	45.59	46.25	43.84	44.21	386,092	-0.93(-2.07%)
Jan 25, 2012	43.51	45.21	42.70	45.14	437,472	+0.42(+0.95%)
Jan 24, 2012	43.86	44.94	43.36	44.72	311,804	+0.35(+0.79%)
Jan 23, 2012	44.08	45.21	43.90	44.37	357,083	+0.38(+0.87%)
Jan 20, 2012	43.72	44.03	43.20	43.99	401,599	+0.14(+0.33%)
Jan 19, 2012	44.06	44.52	43.64	43.84	372,000	-0.02(-0.05%)
Jan 18, 2012	44.07	44.59	43.32	43.87	502,135	-0.40(-0.90%)
Jan 17, 2012	44.39	44.89	43.90	44.27	353,743	+0.37(+0.85%)
Jan 13, 2012	43.62	44.14	42.74	43.89	238,340	-0.31(-0.70%)
Jan 12, 2012	44.77	45.16	43.60	44.20	303,687	-0.45(-1.02%)
Jan 11, 2012	44.20	44.93	43.76	44.66	330,503	+0.56(+1.27%)
Jan 10, 2012	43.47	44.66	43.47	44.10	354,271	+1.36(+3.17%)
Jan 09, 2012	42.92	43.40	42.30	42.74	234,718	+0.21(+0.49%)
Jan 06, 2012	42.13	43.04	41.11	42.54	452,620	+0.36(+0.85%)
Jan 05, 2012	42.37	43.03	41.27	42.18	445,415	-0.34(-0.81%)

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.