Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.63	25.41	24.48	25.22	1,178,930	+0.85(+3.48%)
Feb 26, 2016	24.75	25.23	24.17	24.37	527,405	-0.09(-0.38%)
Feb 25, 2016	24.12	24.51	23.60	24.46	623,122	+0.30(+1.23%)
Feb 24, 2016	23.18	24.24	22.98	24.17	829,168	+0.53(+2.23%)
Feb 23, 2016	24.18	24.42	23.53	23.64	871,158	-0.87(-3.53%)
Feb 22, 2016	24.45	24.94	24.08	24.51	824,242	+0.59(+2.45%)
Feb 19, 2016	23.95	24.31	23.25	23.92	798,672	-0.28(-1.16%)
Feb 18, 2016	25.94	26.14	24.05	24.20	908,074	-1.70(-6.55%)
Feb 17, 2016	25.73	27.20	25.71	25.90	1,065,025	+0.46(+1.80%)
Feb 16, 2016	24.57	25.74	24.24	25.44	1,249,870	+1.18(+4.86%)
Feb 12, 2016	22.41	24.26	24.26	24.26	1,337,914	+2.28(+10.39%)
Feb 11, 2016	21.88	22.30	21.50	21.98	931,914	-0.14(-0.61%)
Feb 10, 2016	22.89	23.11	22.09	22.11	773,212	-0.70(-3.09%)
Feb 09, 2016	22.32	22.96	22.31	22.82	1,158,292	+0.02(+0.07%)
Feb 08, 2016	23.65	23.86	22.38	22.80	931,467	-1.14(-4.75%)
Feb 05, 2016	25.03	25.29	23.79	23.94	1,160,356	-1.14(-4.53%)
Feb 04, 2016	23.02	26.70	23.02	25.07	2,069,480	+2.54(+11.26%)
Feb 03, 2016	22.29	22.80	21.57	22.54	1,168,552	+0.60(+2.73%)
Feb 02, 2016	22.02	22.17	21.63	21.94	650,649	-0.59(-2.62%)

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.