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 (%)
Jan 31, 2011	32.29	32.73	32.15	32.36	602,740	+0.29(+0.91%)
Jan 28, 2011	32.94	33.63	32.00	32.07	680,268	-0.92(-2.79%)
Jan 27, 2011	33.29	33.62	32.33	32.99	1,108,791	-0.36(-1.08%)
Jan 26, 2011	32.26	33.37	32.04	33.35	1,569,694	+0.08(+0.24%)
Jan 25, 2011	32.44	33.34	30.37	33.27	2,082,337	-0.28(-0.84%)
Jan 24, 2011	33.11	33.85	32.95	33.55	725,187	+0.57(+1.73%)
Jan 21, 2011	33.21	33.54	32.72	32.98	560,378	+0.15(+0.45%)
Jan 20, 2011	33.66	34.07	32.61	32.83	853,399	-1.15(-3.39%)
Jan 19, 2011	34.43	35.14	33.68	33.98	786,652	-1.21(-3.43%)
Jan 18, 2011	32.67	35.19	32.65	35.19	880,837	+2.40(+7.33%)
Jan 14, 2011	32.56	32.96	32.09	32.78	267,283	+0.20(+0.60%)
Jan 13, 2011	32.88	33.02	32.49	32.59	173,074	-0.27(-0.81%)
Jan 12, 2011	33.24	33.24	32.41	32.85	352,756	+0.00(+0.00%)
Jan 11, 2011	32.45	33.06	32.45	32.85	325,537	+0.60(+1.87%)
Jan 10, 2011	32.42	32.47	31.83	32.25	329,400	-0.44(-1.34%)
Jan 07, 2011	32.74	33.02	32.15	32.69	363,455	-0.07(-0.21%)
Jan 06, 2011	33.13	33.24	32.49	32.76	406,897	-0.50(-1.51%)
Jan 05, 2011	32.94	33.61	32.43	33.26	1,117,267	+0.13(+0.40%)
Jan 04, 2011	33.08	33.66	32.23	33.13	651,633	+0.42(+1.29%)

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.