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 (%)
Apr 28, 2017	34.74	35.52	34.73	35.26	564,101	+0.67(+1.93%)
Apr 27, 2017	34.86	35.88	33.77	34.59	669,249	+0.11(+0.33%)
Apr 26, 2017	33.40	34.50	32.69	34.47	715,027	+0.65(+1.92%)
Apr 25, 2017	32.82	34.21	32.68	33.83	655,825	+1.62(+5.02%)
Apr 24, 2017	32.43	32.57	31.89	32.21	209,225	+0.60(+1.89%)
Apr 21, 2017	31.64	31.98	31.25	31.61	235,524	+0.03(+0.08%)
Apr 20, 2017	30.82	31.82	30.82	31.59	339,827	+1.38(+4.58%)
Apr 19, 2017	30.53	30.88	30.07	30.20	288,182	-0.01(-0.03%)
Apr 18, 2017	29.88	30.57	29.60	30.21	226,077	+0.01(+0.03%)
Apr 17, 2017	30.27	30.58	29.66	30.20	407,087	+0.24(+0.81%)
Apr 13, 2017	30.95	31.30	29.90	29.96	296,572	-1.02(-3.29%)
Apr 12, 2017	31.92	32.02	30.80	30.98	274,788	-1.49(-4.58%)
Apr 11, 2017	31.69	32.69	31.15	32.47	298,552	+0.80(+2.51%)
Apr 10, 2017	31.92	32.10	31.15	31.67	168,245	-0.20(-0.62%)
Apr 07, 2017	31.17	32.24	31.17	31.87	201,410	+0.35(+1.12%)
Apr 06, 2017	31.51	31.95	31.17	31.52	203,558	+0.14(+0.44%)
Apr 05, 2017	33.06	33.24	31.35	31.38	382,940	-1.24(-3.79%)
Apr 04, 2017	31.92	32.66	31.77	32.62	310,995	+0.66(+2.06%)

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.