Indicators

Carpenter Technology Corp (NY: CRS )

79.38 +1.62 (+2.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.50	31.65	30.34	31.49	814,520	+0.76(+2.49%)
Jan 29, 2015	30.12	30.86	28.45	30.72	1,396,036	+0.56(+1.87%)
Jan 28, 2015	32.70	32.89	29.30	30.16	1,888,756	-2.68(-8.16%)
Jan 27, 2015	32.86	33.10	32.67	32.84	449,170	-0.37(-1.10%)
Jan 26, 2015	33.21	33.34	32.91	33.20	557,962	+0.07(+0.23%)
Jan 23, 2015	32.98	33.45	32.75	33.13	600,929	-0.25(-0.75%)
Jan 22, 2015	33.23	33.50	32.89	33.38	430,964	+0.31(+0.93%)
Jan 21, 2015	32.88	33.35	32.60	33.07	432,084	+0.22(+0.68%)
Jan 20, 2015	33.10	33.16	32.35	32.85	570,649	-0.21(-0.63%)
Jan 16, 2015	34.04	34.04	32.76	33.05	807,134	-1.15(-3.37%)
Jan 15, 2015	35.18	35.18	34.15	34.21	327,781	-0.60(-1.72%)
Jan 14, 2015	34.69	34.95	34.11	34.81	358,440	-0.70(-1.96%)
Jan 13, 2015	35.76	36.08	35.01	35.50	377,950	+0.07(+0.21%)
Jan 12, 2015	35.69	35.85	34.58	35.43	326,700	-0.35(-0.97%)
Jan 09, 2015	36.71	36.71	35.49	35.78	607,315	-0.87(-2.38%)
Jan 08, 2015	37.10	37.28	36.47	36.65	695,135	-0.21(-0.56%)
Jan 07, 2015	37.09	37.25	36.09	36.86	475,089	-0.02(-0.05%)
Jan 06, 2015	37.70	37.70	36.47	36.87	405,099	-0.74(-1.96%)
Jan 05, 2015	39.02	39.02	37.10	37.61	457,491	-2.15(-5.41%)

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.