Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	27.68	28.12	27.26	27.92	581,486	+0.17(+0.62%)
Oct 28, 2010	28.46	28.92	27.57	27.75	470,115	-0.53(-1.88%)
Oct 27, 2010	28.30	28.38	27.11	28.28	948,761	-0.92(-3.14%)
Oct 25, 2010	28.80	29.64	28.68	29.20	408,612	+0.77(+2.70%)
Oct 22, 2010	29.09	29.20	28.33	28.43	606,978	-0.52(-1.79%)
Oct 21, 2010	29.45	29.86	28.43	28.95	712,041	-0.38(-1.30%)
Oct 20, 2010	28.87	29.67	28.83	29.33	268,603	+0.66(+2.31%)
Oct 19, 2010	29.41	29.66	28.53	28.67	467,021	-1.48(-4.91%)
Oct 18, 2010	29.91	30.19	29.57	30.15	466,680	+0.26(+0.89%)
Oct 15, 2010	29.52	29.97	28.74	29.88	1,259,026	+0.51(+1.72%)
Oct 14, 2010	28.99	29.55	28.70	29.37	686,159	+0.41(+1.43%)
Oct 13, 2010	28.31	29.39	28.31	28.96	633,337	+0.99(+3.54%)
Oct 12, 2010	27.75	28.10	27.03	27.97	363,055	-0.02(-0.06%)
Oct 11, 2010	28.18	28.38	27.89	27.99	233,443	-0.30(-1.05%)
Oct 08, 2010	28.28	28.49	27.30	28.28	451,727	+1.04(+3.80%)
Oct 07, 2010	27.47	27.47	26.77	27.25	438,354	+0.05(+0.20%)
Oct 06, 2010	27.24	27.62	27.03	27.19	359,417	-0.06(-0.23%)
Oct 05, 2010	27.36	27.89	26.97	27.26	514,808	+0.28(+1.04%)
Oct 04, 2010	26.66	27.03	26.63	26.98	511,208	+0.25(+0.93%)

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.