Indicators

Carpenter Technology Corp (NY: CRS )

80.36 -0.15 (-0.19%)

Streaming Delayed Price Updated: 3:42 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.33	12.89	11.98	12.76	529,515	+0.34(+2.78%)
Nov 26, 2008	10.83	12.43	10.76	12.42	1,341,129	+1.36(+12.26%)
Nov 25, 2008	11.03	11.15	10.46	11.06	1,015,434	+0.18(+1.62%)
Nov 24, 2008	10.50	11.14	10.33	10.89	1,400,579	+0.75(+7.41%)
Nov 21, 2008	9.431	10.14	8.979	10.14	1,377,976	+1.00(+10.90%)
Nov 20, 2008	10.12	10.34	8.979	9.140	1,363,080	-1.15(-11.17%)
Nov 19, 2008	11.68	12.03	10.29	10.29	765,340	-1.44(-12.28%)
Nov 18, 2008	11.97	12.30	11.16	11.73	690,965	-0.19(-1.61%)
Nov 17, 2008	12.13	12.65	11.84	11.92	787,224	-0.31(-2.57%)
Nov 14, 2008	12.32	13.38	12.12	12.23	0	-1.16(-8.69%)
Nov 13, 2008	12.07	13.40	11.27	13.40	1,239,211	+1.49(+12.48%)
Nov 12, 2008	12.95	13.29	11.91	11.91	712,337	-1.23(-9.38%)
Nov 11, 2008	13.21	13.78	12.66	13.15	680,418	-0.31(-2.33%)
Nov 10, 2008	14.02	14.26	13.15	13.46	344,348	-0.12(-0.90%)
Nov 07, 2008	13.09	13.98	13.09	13.58	556,185	+0.62(+4.79%)
Nov 06, 2008	13.68	14.08	12.96	12.96	1,106,436	-0.83(-6.00%)
Nov 05, 2008	15.05	15.26	13.67	13.79	1,115,674	-1.48(-9.68%)
Nov 04, 2008	15.27	15.55	14.95	15.27	1,110,806	+0.48(+3.26%)

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.