Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.75	45.13	44.50	44.50	655,550	-0.71(-1.57%)
Apr 27, 2012	45.14	45.45	44.82	45.21	551,107	+0.19(+0.43%)
Apr 26, 2012	45.24	45.24	44.51	45.02	902,315	-0.25(-0.56%)
Apr 25, 2012	42.63	45.77	42.63	45.27	1,471,223	+3.43(+8.19%)
Apr 24, 2012	41.80	42.55	41.71	41.84	449,308	-0.04(-0.10%)
Apr 23, 2012	41.41	41.91	40.90	41.88	547,130	-0.41(-0.96%)
Apr 20, 2012	42.59	43.07	42.21	42.29	516,623	+0.06(+0.15%)
Apr 19, 2012	42.49	42.94	41.86	42.23	559,546	-0.18(-0.43%)
Apr 18, 2012	42.64	43.08	42.36	42.41	478,379	-0.42(-0.99%)
Apr 17, 2012	42.75	43.66	42.72	42.83	423,765	+0.45(+1.07%)
Apr 16, 2012	42.39	42.69	41.56	42.38	497,391	+0.47(+1.12%)
Apr 13, 2012	42.15	42.41	41.87	41.91	603,652	-0.45(-1.05%)
Apr 12, 2012	41.27	42.66	41.27	42.35	932,702	+1.17(+2.84%)
Apr 11, 2012	40.76	41.42	40.66	41.18	950,216	+1.24(+3.09%)
Apr 10, 2012	40.58	40.96	39.80	39.95	615,643	-0.83(-2.03%)
Apr 09, 2012	39.98	40.88	39.98	40.78	585,689	-0.18(-0.43%)
Apr 05, 2012	40.74	41.30	40.66	40.95	611,803	+0.01(+0.02%)
Apr 04, 2012	40.42	41.06	40.23	40.94	905,613	-0.34(-0.83%)
Apr 03, 2012	41.83	41.96	40.67	41.29	874,767	-0.63(-1.50%)

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.