Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.73	23.10	22.36	23.00	485,161	+0.15(+0.67%)
Feb 25, 2010	22.12	22.97	21.82	22.85	597,482	+0.28(+1.23%)
Feb 24, 2010	23.05	23.31	22.38	22.57	656,385	-0.44(-1.91%)
Feb 23, 2010	23.49	23.80	22.71	23.01	523,230	-0.72(-3.02%)
Feb 22, 2010	24.29	24.29	23.55	23.73	608,188	-0.21(-0.87%)
Feb 19, 2010	23.66	24.33	23.40	23.93	422,156	+0.17(+0.71%)
Feb 18, 2010	23.22	23.87	23.20	23.76	575,576	+0.49(+2.12%)
Feb 17, 2010	23.42	23.65	23.13	23.27	893,623	-0.12(-0.49%)
Feb 16, 2010	22.14	23.39	21.90	23.39	745,719	+1.69(+7.81%)
Feb 12, 2010	21.36	21.69	21.69	21.69	720,957	-0.05(-0.21%)
Feb 11, 2010	21.11	22.13	21.03	21.74	739,842	+0.78(+3.71%)
Feb 10, 2010	21.51	21.53	20.82	20.96	582,043	-0.63(-2.92%)
Feb 09, 2010	20.83	21.84	20.82	21.59	733,534	+1.16(+5.65%)
Feb 08, 2010	20.74	21.31	20.32	20.44	456,357	-0.34(-1.63%)
Feb 05, 2010	20.46	20.90	19.79	20.78	994,839	+0.26(+1.28%)
Feb 04, 2010	21.72	21.72	20.38	20.52	826,262	-1.48(-6.72%)
Feb 03, 2010	22.48	22.76	21.85	21.99	534,966	-0.59(-2.59%)
Feb 02, 2010	22.29	22.76	22.02	22.58	606,631	+0.99(+4.56%)

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.