Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	43.04	43.77	41.44	41.82	499,874	-0.66(-1.56%)
Jan 30, 2012	42.95	43.08	42.17	42.48	432,430	-1.10(-2.52%)
Jan 27, 2012	43.73	44.23	43.11	43.58	460,891	-0.45(-1.03%)
Jan 26, 2012	45.41	46.07	43.67	44.04	387,624	-0.93(-2.07%)
Jan 25, 2012	43.34	45.03	42.53	44.96	439,209	+0.42(+0.95%)
Jan 24, 2012	43.69	44.76	43.19	44.54	313,042	+0.35(+0.79%)
Jan 23, 2012	43.91	45.03	43.73	44.19	358,500	+0.38(+0.87%)
Jan 20, 2012	43.54	43.86	43.03	43.81	403,193	+0.14(+0.33%)
Jan 19, 2012	43.88	44.35	43.46	43.67	373,477	-0.02(-0.05%)
Jan 18, 2012	43.90	44.41	43.15	43.69	504,129	-0.40(-0.90%)
Jan 17, 2012	44.21	44.72	43.73	44.09	355,148	+0.37(+0.85%)
Jan 13, 2012	43.45	43.96	42.57	43.72	239,287	-0.31(-0.70%)
Jan 12, 2012	44.59	44.98	43.42	44.03	304,893	-0.45(-1.02%)
Jan 11, 2012	44.03	44.75	43.58	44.48	331,815	+0.56(+1.27%)
Jan 10, 2012	43.30	44.49	43.30	43.92	355,678	+1.35(+3.17%)
Jan 09, 2012	42.75	43.23	42.13	42.57	235,649	+0.21(+0.49%)
Jan 06, 2012	41.96	42.87	40.95	42.37	454,416	+0.36(+0.85%)
Jan 05, 2012	42.20	42.86	41.10	42.01	447,183	-0.34(-0.81%)

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.