Indicators

Carpenter Technology Corp (NY: CRS )

154.51 -0.49 (-0.32%)

Streaming Delayed Price Updated: 10:28 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.86	30.80	29.42	30.27	494,290	+0.36(+1.21%)
Nov 27, 2015	29.36	30.06	29.35	29.91	200,578	+0.35(+1.20%)
Nov 25, 2015	29.52	29.55	29.55	29.55	351,560	-0.13(-0.43%)
Nov 24, 2015	27.82	29.71	27.82	29.68	431,438	+1.79(+6.40%)
Nov 23, 2015	27.78	28.41	27.66	27.90	368,005	+0.03(+0.09%)
Nov 20, 2015	29.30	29.39	27.80	27.87	574,498	-1.22(-4.20%)
Nov 19, 2015	29.54	30.00	28.92	29.09	420,170	-0.51(-1.71%)
Nov 18, 2015	28.76	29.72	28.76	29.60	523,163	+1.15(+4.06%)
Nov 17, 2015	28.97	29.11	28.23	28.44	485,027	-0.56(-1.92%)
Nov 16, 2015	28.32	29.23	28.26	29.00	369,255	+0.59(+2.08%)
Nov 13, 2015	27.68	28.96	27.67	28.41	387,884	+0.81(+2.93%)
Nov 12, 2015	27.99	27.99	27.47	27.60	399,310	-0.87(-3.05%)
Nov 11, 2015	28.69	28.79	28.07	28.47	377,292	-0.16(-0.56%)
Nov 10, 2015	28.09	28.63	27.97	28.63	391,585	+0.48(+1.71%)
Nov 09, 2015	28.46	28.63	27.68	28.15	342,241	-0.52(-1.82%)
Nov 06, 2015	28.01	28.70	27.60	28.67	275,578	+0.30(+1.07%)
Nov 05, 2015	28.50	28.79	27.90	28.37	221,555	-0.33(-1.14%)
Nov 04, 2015	29.18	29.30	28.36	28.70	334,610	-0.51(-1.73%)
Nov 03, 2015	28.83	29.76	28.83	29.20	527,076	+0.14(+0.49%)

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.