Indicators

Carpenter Technology Corp (NY: CRS )

80.27 +1.36 (+1.72%)

Streaming Delayed Price Updated: 3:26 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.67	19.80	19.54	19.64	848,974	-0.15(-0.76%)
Dec 28, 2006	19.59	19.82	19.42	19.78	984,987	+0.20(+1.00%)
Dec 27, 2006	19.32	19.65	19.32	19.59	1,370,054	+0.35(+1.82%)
Dec 26, 2006	19.39	19.53	19.18	19.24	995,430	-0.11(-0.54%)
Dec 22, 2006	19.51	19.51	19.25	19.34	1,219,421	-0.13(-0.68%)
Dec 21, 2006	19.92	19.94	19.42	19.48	1,441,324	-0.44(-2.22%)
Dec 20, 2006	20.59	20.61	19.91	19.92	1,325,152	-0.43(-2.13%)
Dec 19, 2006	20.30	20.52	20.05	20.35	1,534,001	-0.18(-0.89%)
Dec 18, 2006	21.06	21.06	20.49	20.53	1,103,771	-0.47(-2.22%)
Dec 15, 2006	20.82	21.06	20.67	21.00	864,638	+0.18(+0.86%)
Dec 14, 2006	20.92	21.07	20.65	20.82	1,047,120	+0.01(+0.03%)
Dec 13, 2006	20.32	20.92	20.31	20.82	1,472,391	+0.55(+2.72%)
Dec 12, 2006	20.81	20.82	20.14	20.26	2,056,387	-1.05(-4.94%)
Dec 11, 2006	21.37	21.58	21.27	21.32	720,270	-0.10(-0.48%)
Dec 08, 2006	21.64	21.70	21.25	21.42	971,934	-0.25(-1.16%)
Dec 07, 2006	21.13	21.74	21.08	21.67	1,534,001	+0.49(+2.33%)
Dec 06, 2006	20.97	21.45	20.86	21.18	744,288	+0.10(+0.46%)
Dec 05, 2006	21.17	21.30	20.74	21.08	1,176,607	-0.09(-0.41%)
Dec 04, 2006	20.56	21.35	20.56	21.17	2,026,626	+0.57(+2.79%)

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.