Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	40.46	41.87	40.43	41.56	389,556	+1.12(+2.77%)
Dec 28, 2012	40.45	40.78	40.32	40.44	525,123	-0.10(-0.26%)
Dec 27, 2012	41.57	41.66	40.21	40.54	575,830	-0.76(-1.83%)
Dec 26, 2012	41.45	41.67	41.11	41.30	556,935	+0.06(+0.14%)
Dec 24, 2012	41.63	41.89	40.87	41.24	289,771	-0.27(-0.66%)
Dec 21, 2012	42.04	42.12	41.11	41.52	946,853	-0.48(-1.15%)
Dec 20, 2012	41.55	42.19	41.42	42.00	584,779	+0.43(+1.03%)
Dec 19, 2012	41.84	41.88	41.21	41.57	420,415	-0.22(-0.52%)
Dec 18, 2012	40.68	41.90	40.68	41.79	837,273	+1.10(+2.71%)
Dec 17, 2012	40.31	40.85	40.14	40.69	437,754	+0.36(+0.90%)
Dec 14, 2012	40.40	40.60	39.97	40.32	534,814	+0.64(+1.60%)
Dec 13, 2012	40.09	40.64	39.43	39.69	463,335	-0.43(-1.06%)
Dec 12, 2012	39.90	41.10	39.76	40.11	898,671	+0.21(+0.53%)
Dec 11, 2012	39.38	40.11	39.36	39.90	653,517	+0.73(+1.87%)
Dec 10, 2012	38.65	39.35	38.61	39.17	357,931	+0.19(+0.50%)
Dec 07, 2012	38.77	39.28	38.54	38.98	323,693	+0.48(+1.24%)
Dec 06, 2012	38.53	38.80	38.22	38.50	380,554	-0.07(-0.19%)
Dec 05, 2012	38.77	39.01	38.41	38.57	571,563	-0.11(-0.29%)

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.