Indicators

Carpenter Technology Corp (NY: CRS )

80.51 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	30.14	30.89	29.63	30.14	638,829	-0.70(-2.29%)
May 27, 2010	29.96	30.85	29.82	30.85	737,724	+1.77(+6.10%)
May 26, 2010	29.73	30.38	28.78	29.07	810,769	-0.17(-0.58%)
May 25, 2010	27.49	29.30	26.83	29.24	1,281,005	+0.49(+1.70%)
May 24, 2010	28.34	30.19	28.02	28.76	1,265,632	+0.61(+2.17%)
May 21, 2010	25.98	28.57	25.58	28.14	1,266,839	+1.45(+5.43%)
May 20, 2010	27.65	28.00	26.67	26.69	1,016,662	-2.01(-7.02%)
May 19, 2010	28.62	29.28	27.77	28.71	815,701	-0.18(-0.62%)
May 18, 2010	29.68	30.10	28.79	28.89	1,102,803	-0.21(-0.72%)
May 17, 2010	30.48	30.48	28.45	29.10	1,240,995	-1.22(-4.04%)
May 14, 2010	30.32	31.52	29.68	30.32	789,904	-1.57(-4.93%)
May 13, 2010	32.02	33.33	31.59	31.89	665,717	-0.14(-0.44%)
May 12, 2010	30.89	32.13	30.79	32.03	655,753	+1.29(+4.18%)
May 11, 2010	31.48	31.69	30.67	30.75	800,649	-0.80(-2.53%)
May 10, 2010	31.64	31.68	30.99	31.54	1,060,633	+1.76(+5.90%)
May 07, 2010	28.88	30.30	27.69	29.79	2,068,599	+0.85(+2.95%)
May 06, 2010	29.15	30.95	26.73	28.93	1,427,560	-0.06(-0.21%)
May 05, 2010	29.02	29.84	28.98	29.00	1,091,728	-0.91(-3.03%)
May 04, 2010	29.99	30.23	29.13	29.90	911,428	-0.90(-2.92%)

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.