Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing 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, 2017	35.28	35.68	34.72	35.06	364,401	-0.40(-1.12%)
Feb 27, 2017	34.95	35.70	34.82	35.46	301,447	+0.50(+1.43%)
Feb 24, 2017	34.67	35.48	34.21	34.96	282,127	-0.40(-1.12%)
Feb 23, 2017	37.09	37.15	35.17	35.36	671,902	-1.50(-4.08%)
Feb 22, 2017	35.59	36.89	35.18	36.86	784,449	+0.90(+2.50%)
Feb 21, 2017	35.83	36.17	35.61	35.96	264,419	+0.42(+1.19%)
Feb 17, 2017		35.54	35.54	35.54	0	-0.61(-1.67%)
Feb 16, 2017	36.31	37.01	36.04	36.14	619,713	-0.14(-0.38%)
Feb 15, 2017	36.08	36.59	36.08	36.28	217,149	-0.21(-0.57%)
Feb 14, 2017	36.47	36.70	36.10	36.49	300,101	-0.21(-0.57%)
Feb 13, 2017	36.84	37.46	36.53	36.70	406,124	+0.42(+1.17%)
Feb 10, 2017	36.77	37.22	36.22	36.27	339,525	-0.03(-0.07%)
Feb 09, 2017	36.12	36.78	36.03	36.30	473,792	+0.29(+0.82%)
Feb 08, 2017	36.41	36.54	35.60	36.00	334,295	-0.43(-1.19%)
Feb 07, 2017	37.18	37.66	36.26	36.44	383,585	-0.73(-1.95%)
Feb 06, 2017	37.09	37.57	36.83	37.16	489,827	-0.07(-0.19%)
Feb 03, 2017	37.98	37.98	36.75	37.23	683,509	-0.33(-0.87%)
Feb 02, 2017	35.92	39.03	35.88	37.56	1,006,420	+2.93(+8.45%)

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.