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 (%)
Apr 28, 2006	22.51	23.03	22.32	22.78	2,175,692	+0.27(+1.21%)
Apr 27, 2006	23.46	23.98	22.41	22.51	2,430,750	-1.85(-7.61%)
Apr 26, 2006	24.48	24.69	24.23	24.36	1,388,329	+0.18(+0.76%)
Apr 25, 2006	23.69	24.99	23.69	24.18	3,207,410	+0.52(+2.19%)
Apr 24, 2006	22.83	24.06	22.74	23.66	4,041,504	+2.40(+11.29%)
Apr 21, 2006	20.59	21.56	20.59	21.26	932,775	+0.49(+2.35%)
Apr 20, 2006	21.39	21.45	20.51	20.77	1,023,625	-0.70(-3.28%)
Apr 19, 2006	21.26	21.67	21.06	21.48	1,164,598	+0.20(+0.95%)
Apr 18, 2006	20.80	21.31	20.94	21.28	759,169	+0.48(+2.30%)
Apr 17, 2006	20.11	20.82	20.11	20.80	1,192,010	+0.96(+4.85%)
Apr 13, 2006	19.82	20.00	19.47	19.84	519,513	+0.02(+0.09%)
Apr 12, 2006	19.15	19.86	19.15	19.82	646,390	+0.44(+2.26%)
Apr 11, 2006	19.92	20.02	19.25	19.38	830,961	-0.30(-1.54%)
Apr 10, 2006	20.09	20.11	19.56	19.68	783,969	-0.22(-1.13%)
Apr 07, 2006	20.21	20.33	19.67	19.91	1,140,581	-0.49(-2.39%)
Apr 06, 2006	19.92	20.41	19.83	20.40	1,777,833	+0.66(+3.34%)
Apr 05, 2006	18.88	19.78	18.87	19.74	1,265,368	+0.97(+5.15%)
Apr 04, 2006	18.82	18.96	18.48	18.77	767,000	+0.38(+2.06%)

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.