Indicators

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED

Streaming Delayed 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 (%)
Nov 28, 2014	43.13	43.13	41.51	41.68	219,108	-1.43(-3.32%)
Nov 26, 2014	43.40	43.11	43.11	43.11	245,941	-0.21(-0.50%)
Nov 25, 2014	43.03	43.50	42.84	43.32	365,792	+0.32(+0.75%)
Nov 24, 2014	43.03	43.08	42.53	43.00	319,601	+0.17(+0.39%)
Nov 21, 2014	43.13	43.19	42.46	42.84	311,716	+0.34(+0.80%)
Nov 20, 2014	41.36	42.54	41.22	42.50	257,359	+0.81(+1.94%)
Nov 19, 2014	41.84	41.97	41.06	41.69	533,321	-0.49(-1.16%)
Nov 18, 2014	41.84	42.23	41.35	42.17	388,003	+0.25(+0.59%)
Nov 17, 2014	42.64	42.64	41.69	41.93	522,615	-0.76(-1.78%)
Nov 14, 2014	42.55	42.78	42.12	42.69	282,065	-0.12(-0.27%)
Nov 13, 2014	42.74	43.30	42.69	42.80	711,499	-0.17(-0.40%)
Nov 12, 2014	42.26	43.05	42.13	42.98	405,974	+0.42(+0.99%)
Nov 11, 2014	42.31	42.68	42.07	42.55	559,627	+0.00(+0.00%)
Nov 10, 2014	43.58	43.91	42.18	42.55	466,724	-1.15(-2.63%)
Nov 07, 2014	42.11	43.74	42.11	43.70	649,350	+1.94(+4.65%)
Nov 06, 2014	41.64	41.94	41.44	41.76	509,685	+0.12(+0.28%)
Nov 05, 2014	41.26	41.78	40.76	41.65	499,850	+0.54(+1.31%)
Nov 04, 2014	41.33	41.35	40.78	41.11	612,163	-0.53(-1.27%)

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.