Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	27.64	28.08	27.22	27.88	582,298	+0.17(+0.62%)
Oct 28, 2010	28.42	28.88	27.53	27.71	470,772	-0.53(-1.88%)
Oct 27, 2010	28.26	28.34	27.08	28.24	950,086	-0.91(-3.14%)
Oct 25, 2010	28.76	29.60	28.64	29.16	409,183	+0.77(+2.70%)
Oct 22, 2010	29.05	29.16	28.29	28.39	607,826	-0.52(-1.79%)
Oct 21, 2010	29.41	29.82	28.39	28.91	713,036	-0.38(-1.30%)
Oct 20, 2010	28.83	29.63	28.79	29.29	268,979	+0.66(+2.31%)
Oct 19, 2010	29.37	29.62	28.49	28.63	467,674	-1.48(-4.91%)
Oct 18, 2010	29.87	30.15	29.53	30.10	467,332	+0.26(+0.89%)
Oct 15, 2010	29.47	29.93	28.70	29.84	1,260,784	+0.51(+1.72%)
Oct 14, 2010	28.94	29.51	28.66	29.33	687,117	+0.41(+1.43%)
Oct 13, 2010	28.27	29.35	28.27	28.92	634,222	+0.99(+3.54%)
Oct 12, 2010	27.71	28.07	26.99	27.93	363,562	-0.02(-0.06%)
Oct 11, 2010	28.14	28.34	27.86	27.95	233,769	-0.30(-1.05%)
Oct 08, 2010	28.24	28.45	27.26	28.24	452,358	+1.03(+3.80%)
Oct 07, 2010	27.43	27.43	26.74	27.21	438,966	+0.05(+0.20%)
Oct 06, 2010	27.20	27.58	26.99	27.16	359,920	-0.06(-0.23%)
Oct 05, 2010	27.32	27.85	26.93	27.22	515,527	+0.28(+1.04%)
Oct 04, 2010	26.62	26.99	26.59	26.94	511,922	+0.25(+0.93%)

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.