Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	39.72	40.88	39.68	40.39	1,276,962	+0.65(+1.65%)
Apr 28, 2011	39.46	40.16	39.02	39.74	1,108,539	+0.23(+0.58%)
Apr 27, 2011	38.78	39.57	38.23	39.51	1,167,391	+0.69(+1.78%)
Apr 26, 2011	36.31	39.74	36.31	38.82	1,946,848	+3.52(+9.96%)
Apr 25, 2011	35.57	35.61	34.94	35.30	437,883	+0.05(+0.13%)
Apr 21, 2011	34.87	35.26	34.63	35.26	411,745	+0.67(+1.93%)
Apr 20, 2011	35.14	35.14	34.31	34.59	440,226	+0.67(+1.97%)
Apr 19, 2011	32.73	34.08	32.73	33.92	669,695	+1.35(+4.15%)
Apr 18, 2011	32.45	32.69	32.12	32.57	449,847	-0.60(-1.80%)
Apr 15, 2011	32.34	33.38	32.34	33.17	371,482	+0.93(+2.90%)
Apr 14, 2011	31.72	32.69	31.72	32.23	317,233	+0.21(+0.66%)
Apr 13, 2011	32.24	32.51	31.41	32.02	322,114	+0.07(+0.22%)
Apr 12, 2011	31.83	32.45	31.69	31.95	332,018	-0.23(-0.71%)
Apr 11, 2011	32.92	32.98	31.89	32.18	369,128	-0.78(-2.36%)
Apr 08, 2011	33.58	33.70	32.75	32.96	265,513	-0.37(-1.11%)
Apr 07, 2011	33.51	34.12	33.12	33.33	468,827	-0.16(-0.47%)
Apr 06, 2011	33.76	34.13	33.40	33.48	533,368	+0.01(+0.02%)
Apr 05, 2011	33.15	33.91	32.92	33.47	818,502	+0.16(+0.47%)
Apr 04, 2011	33.74	33.80	33.06	33.32	455,029	-0.27(-0.82%)

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.