Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.37	34.62	33.46	34.45	355,089	+0.26(+0.76%)
Jan 30, 2017	33.92	34.22	33.23	34.19	319,833	-0.22(-0.63%)
Jan 27, 2017	34.93	35.18	34.34	34.41	388,416	-0.39(-1.11%)
Jan 26, 2017	34.82	35.69	34.44	34.80	301,050	-0.35(-1.00%)
Jan 25, 2017	34.67	35.26	34.22	35.15	331,816	+0.54(+1.57%)
Jan 24, 2017	33.26	34.95	33.17	34.61	560,691	+1.95(+5.96%)
Jan 23, 2017	32.87	33.14	32.26	32.66	257,152	-0.04(-0.13%)
Jan 20, 2017	32.65	33.21	32.53	32.71	331,065	+0.03(+0.08%)
Jan 19, 2017	32.99	33.27	31.88	32.68	293,550	-0.59(-1.79%)
Jan 18, 2017	32.63	33.55	32.43	33.27	615,633	+0.69(+2.11%)
Jan 17, 2017	32.95	33.35	32.40	32.58	273,854	-0.52(-1.56%)
Jan 13, 2017		33.10	33.10	33.10	0	+0.21(+0.63%)
Jan 12, 2017	33.46	33.48	32.34	32.89	351,127	-0.86(-2.55%)
Jan 11, 2017	32.59	33.77	32.34	33.76	581,695	+1.12(+3.43%)
Jan 10, 2017	31.74	32.65	31.69	32.64	655,721	+1.26(+4.01%)
Jan 09, 2017	31.93	32.01	31.19	31.38	430,674	-0.48(-1.51%)
Jan 06, 2017	32.35	32.63	31.86	31.86	343,656	-0.67(-2.06%)
Jan 05, 2017	32.72	33.27	32.23	32.53	273,461	-0.36(-1.10%)
Jan 04, 2017	31.64	32.95	31.64	32.89	298,731	+1.43(+4.54%)

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.