Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.49	42.53	41.74	41.98	427,243	-0.74(-1.73%)
Sep 27, 2012	42.43	42.89	42.00	42.72	332,130	+0.63(+1.51%)
Sep 26, 2012	41.69	42.68	40.94	42.08	462,825	+0.60(+1.45%)
Sep 25, 2012	42.75	42.90	41.47	41.48	389,263	-1.08(-2.54%)
Sep 24, 2012	42.15	43.05	42.15	42.56	331,996	-0.43(-1.01%)
Sep 21, 2012	43.45	44.14	42.99	43.00	689,166	-0.26(-0.59%)
Sep 20, 2012	43.11	43.51	42.70	43.25	452,542	-0.44(-1.01%)
Sep 19, 2012	43.70	44.05	43.55	43.70	416,602	+0.01(+0.02%)
Sep 18, 2012	43.74	44.26	43.21	43.69	592,607	-0.06(-0.15%)
Sep 17, 2012	44.37	44.69	43.63	43.75	780,124	-0.94(-2.10%)
Sep 14, 2012	43.76	45.32	43.66	44.69	871,245	+0.98(+2.24%)
Sep 13, 2012	42.54	43.77	41.97	43.71	847,531	+1.18(+2.77%)
Sep 12, 2012	42.03	42.65	41.87	42.53	824,527	+0.52(+1.24%)
Sep 11, 2012	41.33	42.35	41.30	42.01	917,847	+0.80(+1.95%)
Sep 10, 2012	42.10	42.11	41.01	41.21	853,320	+0.65(+1.60%)
Sep 07, 2012	39.32	40.57	38.85	40.56	1,584,000	+1.81(+4.66%)
Sep 06, 2012	38.42	38.91	38.17	38.75	1,046,323	+0.82(+2.16%)
Sep 05, 2012	37.91	38.46	37.65	37.93	571,747	-0.11(-0.30%)

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.