Indicators

Carpenter Technology Corp (NY: CRS )

78.72 -1.79 (-2.22%)

Streaming Delayed Price Updated: 12:04 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	39.62	40.62	39.58	39.69	205,585	+0.24(+0.60%)
May 23, 2011	39.18	39.76	38.68	39.46	517,869	-0.47(-1.17%)
May 20, 2011	40.32	40.47	39.58	39.92	394,901	-0.50(-1.23%)
May 19, 2011	41.39	41.43	39.95	40.42	464,661	-0.78(-1.90%)
May 18, 2011	40.29	41.31	40.06	41.20	528,795	+1.08(+2.69%)
May 17, 2011	40.21	40.76	39.53	40.12	482,789	-0.36(-0.90%)
May 16, 2011	40.21	41.90	39.85	40.48	403,717	-0.08(-0.19%)
May 13, 2011	41.07	41.51	40.26	40.56	405,433	-0.49(-1.19%)
May 12, 2011	39.91	41.55	39.50	41.05	985,459	+1.15(+2.89%)
May 11, 2011	41.29	41.29	39.68	39.90	743,843	-1.63(-3.91%)
May 10, 2011	41.09	41.78	40.68	41.52	765,477	+0.47(+1.15%)
May 09, 2011	39.55	42.01	39.55	41.05	1,042,597	+1.59(+4.04%)
May 06, 2011	39.68	39.86	38.90	39.46	489,695	+0.51(+1.32%)
May 05, 2011	38.67	40.43	38.59	38.94	813,416	-0.18(-0.46%)
May 04, 2011	40.10	40.29	38.81	39.13	712,723	-0.95(-2.38%)
May 03, 2011	39.84	41.26	39.72	40.08	856,018	+0.10(+0.26%)

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.