Indicators

Carpenter Technology Corp (NY: CRS )

80.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.45	25.45	24.89	24.90	818,952	-0.46(-1.81%)
Sep 27, 2007	24.72	25.47	24.61	25.36	1,088,629	+0.67(+2.73%)
Sep 26, 2007	24.71	25.07	24.57	24.69	1,277,899	+0.15(+0.62%)
Sep 25, 2007	24.12	24.57	23.94	24.53	648,217	+0.13(+0.54%)
Sep 24, 2007	24.57	24.83	24.25	24.40	665,186	-0.15(-0.61%)
Sep 21, 2007	24.44	24.77	24.41	24.55	805,899	+0.31(+1.27%)
Sep 20, 2007	24.32	24.55	24.15	24.24	1,009,527	-0.07(-0.31%)
Sep 19, 2007	24.89	25.00	24.21	24.32	1,560,630	-0.44(-1.77%)
Sep 18, 2007	23.89	25.05	23.80	24.75	1,683,329	+1.01(+4.27%)
Sep 17, 2007	23.69	24.08	23.62	23.74	1,062,001	-0.00(-0.02%)
Sep 14, 2007	23.62	24.10	23.39	23.75	1,317,581	+0.12(+0.53%)
Sep 13, 2007	22.94	24.09	22.93	23.62	1,696,643	+0.73(+3.20%)
Sep 12, 2007	22.36	23.29	22.28	22.89	1,847,537	+0.34(+1.50%)
Sep 11, 2007	21.42	22.70	21.57	22.55	2,019,577	+1.13(+5.26%)
Sep 10, 2007	21.90	22.00	21.19	21.42	1,013,965	-0.31(-1.41%)
Sep 07, 2007	21.48	22.04	21.45	21.73	1,319,930	-0.11(-0.50%)
Sep 06, 2007	22.35	22.55	21.69	21.84	1,656,439	-0.51(-2.29%)
Sep 05, 2007	22.54	22.72	22.01	22.35	1,379,452	-0.38(-1.68%)

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.