Indicators

Carpenter Technology Corp (NY: CRS )

79.47 +0.56 (+0.70%)

Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.92	24.00	23.22	23.25	1,441,846	-0.67(-2.82%)
Apr 27, 2007	24.07	24.70	23.56	23.92	2,892,308	+0.51(+2.19%)
Apr 26, 2007	23.75	23.82	23.28	23.41	1,159,933	-0.28(-1.16%)
Apr 25, 2007	24.20	24.48	23.62	23.68	1,665,316	-0.50(-2.07%)
Apr 24, 2007	24.19	24.47	24.09	24.18	659,443	-0.26(-1.07%)
Apr 23, 2007	24.20	24.80	24.10	24.44	817,385	+0.12(+0.49%)
Apr 20, 2007	23.81	24.32	23.80	24.32	1,156,244	+0.56(+2.36%)
Apr 19, 2007	23.64	23.97	23.43	23.76	928,337	-0.12(-0.52%)
Apr 18, 2007	23.88	24.13	23.79	23.89	656,571	-0.04(-0.15%)
Apr 17, 2007	24.07	24.24	23.92	23.92	670,407	-0.20(-0.82%)
Apr 16, 2007	23.65	24.20	23.65	24.12	988,903	+0.51(+2.15%)
Apr 13, 2007	23.45	23.63	23.38	23.61	466,486	+0.16(+0.69%)
Apr 12, 2007	23.39	23.60	23.26	23.45	576,558	+0.25(+1.09%)
Apr 11, 2007	23.56	23.60	22.99	23.20	634,642	-0.31(-1.33%)
Apr 10, 2007	23.51	23.66	23.39	23.51	581,646	-0.07(-0.29%)
Apr 09, 2007	23.40	23.65	23.30	23.58	932,514	+0.26(+1.12%)
Apr 05, 2007	23.37	23.46	23.28	23.32	490,274	-0.03(-0.15%)
Apr 04, 2007	23.50	23.50	23.30	23.35	1,231,044	-0.02(-0.09%)
Apr 03, 2007	23.48	23.56	23.33	23.37	716,354	+0.02(+0.10%)

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.