Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing 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 (%)
Dec 30, 2011	40.81	41.50	40.76	40.95	376,272	-0.56(-1.34%)
Dec 29, 2011	41.30	41.73	41.13	41.50	312,046	+0.28(+0.68%)
Dec 28, 2011	42.05	42.14	40.93	41.23	308,203	-0.95(-2.26%)
Dec 27, 2011	41.93	42.70	41.85	42.18	359,664	+0.18(+0.44%)
Dec 23, 2011	42.00	42.21	41.66	42.00	150,212	+0.56(+1.34%)
Dec 21, 2011	41.38	41.99	40.45	41.44	274,979	-0.14(-0.34%)
Dec 20, 2011	40.07	41.81	40.07	41.58	480,907	+2.38(+6.07%)
Dec 19, 2011	41.07	41.24	39.00	39.21	393,567	-1.60(-3.92%)
Dec 16, 2011	39.98	41.22	39.74	40.80	864,767	+1.16(+2.93%)
Dec 15, 2011	38.73	39.84	38.36	39.64	773,257	+1.61(+4.22%)
Dec 14, 2011	38.21	38.83	37.53	38.04	691,528	-0.40(-1.03%)
Dec 13, 2011	41.03	41.24	38.20	38.43	528,304	-2.06(-5.09%)
Dec 12, 2011	41.83	41.83	39.79	40.49	537,606	-1.40(-3.34%)
Dec 09, 2011	40.28	42.04	40.28	41.89	415,588	+1.64(+4.07%)
Dec 08, 2011	41.25	41.66	40.03	40.26	366,768	-1.54(-3.69%)
Dec 07, 2011	41.67	42.01	40.86	41.80	380,877	-0.36(-0.85%)
Dec 06, 2011	41.94	42.67	41.24	42.16	463,169	+0.13(+0.30%)
Dec 05, 2011	43.13	43.13	41.59	42.03	569,513	+0.04(+0.09%)
Dec 02, 2011	43.89	44.18	41.82	41.99	462,628	-1.11(-2.58%)

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.