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 (%)
Sep 30, 2013	46.43	47.43	46.11	47.28	247,490	+0.16(+0.35%)
Sep 27, 2013	47.09	47.25	46.64	47.12	205,326	-0.53(-1.11%)
Sep 26, 2013	47.42	47.92	47.06	47.64	258,802	+0.41(+0.88%)
Sep 25, 2013	47.52	47.71	47.13	47.23	325,193	-0.08(-0.17%)
Sep 24, 2013	47.25	47.77	47.04	47.31	290,666	+0.20(+0.43%)
Sep 23, 2013	47.19	47.39	46.78	47.11	489,405	-0.15(-0.31%)
Sep 20, 2013	48.34	48.34	46.91	47.25	1,362,069	-1.02(-2.11%)
Sep 19, 2013	48.82	48.82	47.70	48.27	459,254	-0.20(-0.40%)
Sep 18, 2013	47.97	48.52	47.62	48.47	743,678	+0.50(+1.03%)
Sep 17, 2013	47.22	48.16	47.22	47.97	409,123	+0.85(+1.80%)
Sep 16, 2013	47.13	48.00	47.05	47.12	629,220	+0.99(+2.15%)
Sep 13, 2013	46.30	46.64	45.98	46.13	235,937	-0.02(-0.05%)
Sep 12, 2013	46.51	46.51	45.78	46.16	262,642	-0.54(-1.15%)
Sep 11, 2013	46.08	46.74	45.47	46.69	251,427	+0.49(+1.06%)
Sep 10, 2013	46.04	46.64	45.82	46.20	310,095	+0.59(+1.30%)
Sep 09, 2013	45.07	45.90	45.07	45.61	229,998	+0.80(+1.78%)
Sep 06, 2013	45.02	45.22	44.50	44.81	214,194	+0.02(+0.04%)
Sep 05, 2013	44.63	45.05	44.44	44.80	397,396	-0.01(-0.02%)
Sep 04, 2013	43.88	44.95	43.74	44.81	438,143	+0.94(+2.13%)

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.