Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	27.20	27.50	26.04	26.22	608,100	-0.54(-2.04%)
Sep 29, 2010	26.26	27.09	26.14	26.77	376,972	+0.31(+1.18%)
Sep 28, 2010	27.17	27.29	26.10	26.45	762,484	-0.76(-2.80%)
Sep 27, 2010	26.76	27.72	26.76	27.22	584,603	+0.41(+1.54%)
Sep 24, 2010	26.31	26.93	26.19	26.81	430,061	+1.11(+4.33%)
Sep 23, 2010	25.73	26.25	25.54	25.69	488,385	-0.32(-1.23%)
Sep 22, 2010	25.85	26.70	25.83	26.01	450,800	+0.05(+0.18%)
Sep 21, 2010	25.79	26.16	25.50	25.96	456,764	+0.26(+1.03%)
Sep 20, 2010	25.92	25.92	25.37	25.70	728,864	-0.12(-0.45%)
Sep 17, 2010	25.82	26.95	25.82	25.82	862,194	-0.68(-2.56%)
Sep 15, 2010	26.56	26.63	26.21	26.49	239,280	-0.17(-0.64%)
Sep 14, 2010	26.90	27.10	26.45	26.66	251,685	-0.39(-1.44%)
Sep 13, 2010	26.81	27.37	26.75	27.05	402,135	+0.77(+2.93%)
Sep 10, 2010	25.85	26.51	25.84	26.28	306,577	+0.47(+1.84%)
Sep 09, 2010	26.62	26.63	25.62	25.81	267,800	-0.25(-0.96%)
Sep 08, 2010	25.61	26.31	25.61	26.06	335,952	+0.45(+1.76%)
Sep 07, 2010	25.57	26.00	25.18	25.61	297,470	-0.15(-0.57%)
Sep 03, 2010	25.82	26.05	25.36	25.75	285,726	+0.38(+1.50%)
Sep 02, 2010	25.31	25.44	24.79	25.37	249,967	-0.04(-0.15%)

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.