Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.06	21.86	20.67	21.61	2,607,939	+0.59(+2.81%)
Feb 27, 2007	21.49	21.65	20.63	21.02	2,296,018	-1.35(-6.03%)
Feb 26, 2007	22.53	22.70	22.30	22.37	1,118,206	-0.08(-0.36%)
Feb 23, 2007	22.49	22.68	22.20	22.45	886,062	+0.00(+0.00%)
Feb 22, 2007	22.80	22.88	22.27	22.45	744,929	-0.34(-1.51%)
Feb 21, 2007	22.21	22.86	22.12	22.79	1,555,208	+0.52(+2.32%)
Feb 20, 2007	21.85	22.31	21.68	22.27	1,209,789	+0.32(+1.45%)
Feb 16, 2007	21.82	22.02	21.71	21.96	682,874	+0.09(+0.42%)
Feb 15, 2007	21.72	22.08	21.65	21.86	734,220	+0.11(+0.53%)
Feb 14, 2007	21.74	22.05	21.45	21.75	1,107,597	+0.09(+0.41%)
Feb 13, 2007	21.44	21.75	21.32	21.66	776,299	+0.48(+2.29%)
Feb 12, 2007	21.10	21.45	20.94	21.18	827,890	+0.07(+0.35%)
Feb 09, 2007	21.51	21.51	20.91	21.10	1,174,643	-0.44(-2.03%)
Feb 08, 2007	21.39	21.58	21.14	21.54	824,007	+0.15(+0.71%)
Feb 07, 2007	21.67	21.95	21.29	21.39	880,021	-0.27(-1.24%)
Feb 06, 2007	21.43	21.70	21.34	21.66	1,249,603	+0.28(+1.30%)
Feb 05, 2007	21.45	21.54	21.17	21.38	1,754,826	-0.02(-0.09%)
Feb 02, 2007	21.48	21.56	21.31	21.40	1,561,798	-0.35(-1.61%)

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.