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 (%)
Nov 29, 2013	49.38	49.67	49.23	49.27	641,518	+0.09(+0.18%)
Nov 27, 2013	49.55	49.76	48.95	49.18	393,532	-0.24(-0.48%)
Nov 26, 2013	49.89	50.18	49.35	49.41	447,660	-0.62(-1.24%)
Nov 25, 2013	50.16	50.31	49.71	50.03	454,413	-0.07(-0.13%)
Nov 22, 2013	50.39	50.58	49.80	50.10	242,129	-0.38(-0.76%)
Nov 21, 2013	50.43	50.95	50.33	50.48	275,868	+0.00(+0.00%)
Nov 20, 2013	50.86	51.06	50.24	50.48	272,165	-0.23(-0.45%)
Nov 19, 2013	50.51	51.06	50.33	50.71	395,218	+0.29(+0.57%)
Nov 18, 2013	50.34	50.72	50.03	50.43	277,527	+0.19(+0.37%)
Nov 15, 2013	49.90	50.25	49.64	50.24	255,483	+0.51(+1.04%)
Nov 14, 2013	49.68	50.02	49.25	49.72	216,157	+0.16(+0.31%)
Nov 13, 2013	48.96	49.84	48.78	49.57	312,804	+0.16(+0.31%)
Nov 12, 2013	49.21	49.50	49.02	49.41	449,230	-0.29(-0.58%)
Nov 11, 2013	49.86	49.99	49.54	49.70	181,616	-0.34(-0.69%)
Nov 08, 2013	49.07	50.24	49.07	50.04	230,630	+0.83(+1.68%)
Nov 07, 2013	50.21	50.30	49.13	49.22	272,759	-0.97(-1.94%)
Nov 06, 2013	50.04	50.30	49.58	50.19	352,185	+0.56(+1.12%)
Nov 05, 2013	49.63	49.99	49.31	49.63	370,051	-0.24(-0.48%)
Nov 04, 2013	49.09	49.91	48.60	49.87	542,336	+1.06(+2.18%)

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.