Indicators

Carpenter Technology Corp (NY: CRS )

78.36 -0.55 (-0.70%)

Streaming Delayed Price Updated: 9:34 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.81	45.19	44.56	44.56	654,636	-0.71(-1.57%)
Apr 27, 2012	45.20	45.51	44.89	45.27	550,338	+0.19(+0.43%)
Apr 26, 2012	45.30	45.30	44.58	45.08	901,056	-0.26(-0.56%)
Apr 25, 2012	42.69	45.84	42.69	45.33	1,469,171	+3.43(+8.19%)
Apr 24, 2012	41.86	42.61	41.77	41.90	448,681	-0.04(-0.10%)
Apr 23, 2012	41.46	41.97	40.95	41.94	546,367	-0.41(-0.96%)
Apr 20, 2012	42.65	43.13	42.27	42.35	515,903	+0.06(+0.15%)
Apr 19, 2012	42.55	43.00	41.92	42.29	558,766	-0.18(-0.43%)
Apr 18, 2012	42.70	43.14	42.42	42.47	477,712	-0.42(-0.99%)
Apr 17, 2012	42.81	43.72	42.78	42.89	423,173	+0.45(+1.07%)
Apr 16, 2012	42.45	42.75	41.62	42.44	496,697	+0.47(+1.12%)
Apr 13, 2012	42.21	42.47	41.93	41.97	602,810	-0.45(-1.05%)
Apr 12, 2012	41.33	42.72	41.33	42.41	931,401	+1.17(+2.84%)
Apr 11, 2012	40.82	41.48	40.72	41.24	948,890	+1.24(+3.09%)
Apr 10, 2012	40.64	41.02	39.86	40.00	614,784	-0.83(-2.03%)
Apr 09, 2012	40.04	40.94	40.04	40.83	584,873	-0.18(-0.43%)
Apr 05, 2012	40.80	41.36	40.71	41.01	610,949	+0.01(+0.02%)
Apr 04, 2012	40.47	41.12	40.29	41.00	904,349	-0.34(-0.83%)
Apr 03, 2012	41.89	42.01	40.73	41.34	873,547	-0.63(-1.50%)

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.