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 (%)
Feb 28, 2014	48.55	48.92	48.20	48.49	270,953	+0.26(+0.54%)
Feb 27, 2014	47.87	48.28	47.55	48.23	216,635	+0.42(+0.87%)
Feb 26, 2014	47.70	48.19	47.34	47.81	196,408	+0.25(+0.52%)
Feb 25, 2014	48.10	48.10	47.11	47.56	337,485	-0.66(-1.38%)
Feb 24, 2014	48.04	48.40	47.67	48.23	381,359	-0.05(-0.10%)
Feb 21, 2014	48.20	48.56	47.82	48.28	140,236	+0.11(+0.22%)
Feb 20, 2014	48.03	48.38	47.70	48.17	297,753	+0.08(+0.17%)
Feb 19, 2014	48.24	48.79	48.05	48.09	219,149	-0.48(-0.98%)
Feb 18, 2014	49.23	49.29	48.43	48.56	355,254	-0.55(-1.12%)
Feb 14, 2014	48.92	49.11	49.11	49.11	273,127	+0.34(+0.71%)
Feb 13, 2014	47.82	49.03	47.39	48.77	389,831	+0.60(+1.24%)
Feb 12, 2014	48.21	48.53	47.73	48.17	380,217	+0.08(+0.17%)
Feb 11, 2014	47.29	48.33	47.16	48.09	337,112	+0.95(+2.02%)
Feb 10, 2014	46.68	47.19	46.57	47.14	326,447	+0.30(+0.65%)
Feb 07, 2014	46.35	46.83	45.95	46.83	305,519	+0.80(+1.73%)
Feb 06, 2014	46.06	46.21	45.83	46.04	195,717	+0.20(+0.43%)
Feb 05, 2014	45.96	45.96	45.31	45.84	427,295	-0.28(-0.60%)
Feb 04, 2014	45.90	46.38	45.50	46.12	615,595	+0.42(+0.93%)

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.