Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	40.95	41.54	40.66	40.94	817,353	+0.10(+0.25%)
Feb 28, 2012	40.79	41.01	40.50	40.83	494,037	+0.14(+0.33%)
Feb 27, 2012	40.79	41.01	40.27	40.70	816,689	-0.46(-1.12%)
Feb 24, 2012	41.38	41.70	40.75	41.16	768,924	+0.17(+0.41%)
Feb 23, 2012	41.86	41.86	40.83	40.99	563,692	-0.77(-1.83%)
Feb 22, 2012	42.39	42.77	41.55	41.76	302,372	-0.73(-1.73%)
Feb 21, 2012	42.73	43.03	42.22	42.49	345,227	+0.12(+0.28%)
Feb 17, 2012	43.39	43.70	42.33	42.37	224,339	-0.77(-1.78%)
Feb 16, 2012	41.97	43.20	41.66	43.14	491,998	+1.13(+2.70%)
Feb 15, 2012	43.09	43.30	41.69	42.01	410,092	-0.93(-2.16%)
Feb 14, 2012	43.70	44.14	42.68	42.93	603,013	-1.18(-2.68%)
Feb 13, 2012	43.19	44.36	43.11	44.11	531,170	+1.48(+3.46%)
Feb 10, 2012	43.43	43.43	42.48	42.64	344,751	-1.55(-3.50%)
Feb 09, 2012	44.32	44.39	43.25	44.18	327,201	+0.13(+0.29%)
Feb 08, 2012	44.92	45.63	43.83	44.06	414,027	-0.62(-1.39%)
Feb 07, 2012	45.02	45.40	44.53	44.68	349,904	-0.47(-1.04%)
Feb 06, 2012	44.81	45.43	44.74	45.15	264,454	-0.06(-0.12%)
Feb 03, 2012	45.51	45.52	44.85	45.21	312,550	+0.77(+1.74%)
Feb 02, 2012	43.41	44.70	43.37	44.43	673,439	+1.03(+2.37%)

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.