Indicators

Carpenter Technology Corp (NY: CRS )

79.96 -0.55 (-0.68%)

Streaming Delayed Price Updated: 3:06 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	43.10	43.83	41.50	41.88	499,177	-0.66(-1.56%)
Jan 30, 2012	43.01	43.14	42.23	42.54	431,826	-1.10(-2.52%)
Jan 27, 2012	43.79	44.30	43.17	43.64	460,248	-0.45(-1.03%)
Jan 26, 2012	45.47	46.13	43.73	44.10	387,084	-0.93(-2.07%)
Jan 25, 2012	43.40	45.09	42.59	45.03	438,596	+0.42(+0.95%)
Jan 24, 2012	43.75	44.82	43.25	44.61	312,605	+0.35(+0.79%)
Jan 23, 2012	43.97	45.09	43.79	44.26	358,000	+0.38(+0.87%)
Jan 20, 2012	43.60	43.92	43.09	43.87	402,631	+0.14(+0.33%)
Jan 19, 2012	43.95	44.41	43.52	43.73	372,956	-0.02(-0.05%)
Jan 18, 2012	43.96	44.47	43.21	43.75	503,426	-0.40(-0.90%)
Jan 17, 2012	44.27	44.78	43.79	44.15	354,652	+0.37(+0.85%)
Jan 13, 2012	43.51	44.03	42.63	43.78	238,953	-0.31(-0.70%)
Jan 12, 2012	44.65	45.04	43.48	44.09	304,467	-0.45(-1.02%)
Jan 11, 2012	44.09	44.81	43.64	44.54	331,352	+0.56(+1.27%)
Jan 10, 2012	43.36	44.55	43.36	43.99	355,182	+1.35(+3.17%)
Jan 09, 2012	42.81	43.29	42.19	42.63	235,321	+0.21(+0.49%)
Jan 06, 2012	42.02	42.93	41.00	42.43	453,782	+0.36(+0.85%)
Jan 05, 2012	42.26	42.92	41.16	42.07	446,560	-0.34(-0.81%)

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.