Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	39.96	40.14	39.71	39.82	390,734	-0.29(-0.73%)
Mar 27, 2013	39.59	40.18	39.48	40.11	482,749	+0.10(+0.24%)
Mar 26, 2013	39.88	40.11	39.59	40.01	424,260	+0.14(+0.34%)
Mar 25, 2013	39.96	39.99	39.50	39.88	374,819	+0.06(+0.14%)
Mar 22, 2013	39.80	40.17	39.60	39.82	353,671	+0.15(+0.39%)
Mar 21, 2013	39.59	40.14	39.45	39.67	570,113	-0.11(-0.26%)
Mar 20, 2013	39.63	39.91	39.46	39.77	618,331	+0.39(+0.98%)
Mar 19, 2013	39.35	39.54	38.95	39.38	692,765	+0.02(+0.04%)
Mar 18, 2013	39.01	39.58	39.01	39.37	573,904	-0.31(-0.77%)
Mar 15, 2013	39.12	39.75	39.12	39.67	979,519	+0.61(+1.57%)
Mar 14, 2013	38.76	39.13	38.47	39.06	331,981	+0.53(+1.36%)
Mar 13, 2013	38.62	38.98	38.24	38.53	554,119	-0.04(-0.10%)
Mar 12, 2013	38.80	38.96	38.22	38.58	624,312	-0.22(-0.56%)
Mar 11, 2013	38.77	38.95	38.56	38.79	403,199	-0.05(-0.12%)
Mar 08, 2013	38.28	38.93	38.10	38.84	357,229	+0.83(+2.19%)
Mar 07, 2013	37.97	38.32	37.86	38.01	678,483	+0.11(+0.30%)
Mar 06, 2013	37.63	38.07	37.58	37.90	460,157	+0.48(+1.27%)
Mar 05, 2013	37.05	38.07	37.05	37.42	432,290	+0.51(+1.38%)
Mar 04, 2013	37.15	37.39	36.61	36.91	609,401	-0.51(-1.36%)

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.