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 (%)
Jan 31, 2007	21.08	21.44	20.95	21.32	2,651,597	+0.26(+1.25%)
Jan 30, 2007	20.70	21.25	20.70	21.06	2,670,542	+0.36(+1.75%)
Jan 29, 2007	20.60	21.03	20.56	20.70	3,997,851	+0.21(+1.05%)
Jan 26, 2007	19.48	20.85	19.30	20.48	3,921,244	+0.83(+4.23%)
Jan 25, 2007	19.80	20.15	19.54	19.65	1,957,464	-0.02(-0.09%)
Jan 24, 2007	19.54	19.74	19.49	19.67	1,737,527	+0.01(+0.03%)
Jan 23, 2007	19.03	19.70	19.03	19.67	1,322,091	+0.42(+2.18%)
Jan 22, 2007	19.57	19.63	19.13	19.25	1,057,673	-0.11(-0.57%)
Jan 19, 2007	19.06	19.53	18.99	19.36	1,237,247	+0.36(+1.90%)
Jan 18, 2007	19.41	19.61	18.92	19.00	1,378,929	-0.28(-1.45%)
Jan 17, 2007	19.05	19.41	19.05	19.28	770,739	+0.22(+1.16%)
Jan 16, 2007	19.19	19.24	18.92	19.06	1,113,412	+0.04(+0.23%)
Jan 12, 2007	18.74	19.16	18.71	19.01	1,072,775	+0.36(+1.91%)
Jan 11, 2007	18.25	18.76	17.96	18.66	1,320,718	+0.42(+2.33%)
Jan 10, 2007	17.74	18.30	17.72	18.23	973,103	+0.48(+2.69%)
Jan 09, 2007	18.04	18.04	17.57	17.75	1,755,375	-0.25(-1.38%)
Jan 08, 2007	17.82	18.09	17.55	18.00	1,626,873	+0.29(+1.61%)
Jan 05, 2007	17.85	18.12	17.58	17.72	1,937,420	-0.32(-1.79%)
Jan 04, 2007	18.15	18.25	17.80	18.04	1,043,944	-0.22(-1.23%)

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.