Indicators

Carpenter Technology Corp (NY: CRS )

80.14 -0.38 (-0.47%)

Streaming Delayed Price Updated: 2:58 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.31	21.92	20.51	20.67	783,740	-0.34(-1.62%)
Jan 28, 2010	22.01	22.31	21.01	21.01	644,608	-0.97(-4.39%)
Jan 27, 2010	22.01	22.36	20.68	21.97	1,336,736	-0.07(-0.31%)
Jan 26, 2010	22.19	23.23	21.53	22.04	1,137,180	-0.25(-1.10%)
Jan 25, 2010	22.72	23.02	22.07	22.29	1,058,749	-0.12(-0.55%)
Jan 22, 2010	22.98	24.02	21.93	22.41	867,520	-0.90(-3.88%)
Jan 21, 2010	23.83	24.09	23.02	23.31	1,715,321	-0.44(-1.84%)
Jan 20, 2010	23.73	23.83	23.06	23.75	635,332	-0.18(-0.74%)
Jan 19, 2010	22.98	23.95	22.98	23.93	448,170	+0.93(+4.07%)
Jan 15, 2010	23.37	22.99	22.99	22.99	659,182	-0.51(-2.15%)
Jan 14, 2010	23.25	23.73	23.25	23.50	382,320	+0.05(+0.23%)
Jan 13, 2010	23.37	23.65	22.67	23.44	446,764	+0.15(+0.62%)
Jan 12, 2010	24.06	24.06	23.04	23.30	692,857	-1.04(-4.28%)
Jan 11, 2010	24.59	25.31	23.91	24.34	659,204	+0.08(+0.32%)
Jan 08, 2010	23.84	24.44	23.57	24.26	858,434	+0.64(+2.72%)
Jan 07, 2010	23.70	23.86	23.10	23.62	964,369	+0.18(+0.75%)
Jan 06, 2010	22.51	23.68	22.31	23.44	1,141,757	+0.88(+3.90%)
Jan 05, 2010	21.84	22.77	21.60	22.56	1,551,149	+0.99(+4.58%)

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.