Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	46.50	47.49	46.17	47.34	247,145	+0.16(+0.35%)
Sep 27, 2013	47.16	47.31	46.70	47.18	205,040	-0.53(-1.11%)
Sep 26, 2013	47.48	47.99	47.13	47.71	258,441	+0.42(+0.88%)
Sep 25, 2013	47.59	47.78	47.20	47.30	324,739	-0.08(-0.17%)
Sep 24, 2013	47.31	47.84	47.11	47.38	290,261	+0.20(+0.43%)
Sep 23, 2013	47.26	47.46	46.85	47.17	488,722	-0.15(-0.31%)
Sep 20, 2013	48.41	48.41	46.98	47.32	1,360,169	-1.02(-2.11%)
Sep 19, 2013	48.88	48.89	47.77	48.34	458,613	-0.20(-0.40%)
Sep 18, 2013	48.04	48.58	47.69	48.53	742,641	+0.50(+1.03%)
Sep 17, 2013	47.29	48.22	47.29	48.04	408,552	+0.85(+1.80%)
Sep 16, 2013	47.20	48.07	47.12	47.19	628,342	+0.99(+2.15%)
Sep 13, 2013	46.37	46.70	46.05	46.20	235,608	-0.02(-0.05%)
Sep 12, 2013	46.57	46.57	45.85	46.22	262,275	-0.54(-1.15%)
Sep 11, 2013	46.15	46.81	45.54	46.76	251,077	+0.49(+1.06%)
Sep 10, 2013	46.11	46.70	45.89	46.27	309,662	+0.59(+1.30%)
Sep 09, 2013	45.13	45.96	45.13	45.67	229,677	+0.80(+1.78%)
Sep 06, 2013	45.08	45.28	44.56	44.88	213,895	+0.02(+0.04%)
Sep 05, 2013	44.70	45.11	44.50	44.86	396,842	-0.01(-0.02%)
Sep 04, 2013	43.94	45.01	43.80	44.87	437,532	+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.