Indicators

Carpenter Technology Corp (NY: CRS )

80.92 +2.01 (+2.54%)

Streaming Delayed Price Updated: 2:02 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.21	42.05	41.11	41.91	562,145	+0.56(+1.35%)
Sep 28, 2017	41.24	41.59	41.16	41.35	467,452	-0.09(-0.21%)
Sep 27, 2017	40.86	41.55	40.02	41.44	676,541	+0.75(+1.84%)
Sep 26, 2017	40.35	41.47	40.35	40.69	764,107	+0.30(+0.73%)
Sep 25, 2017	39.02	40.56	39.02	40.39	653,674	+1.35(+3.46%)
Sep 22, 2017	38.02	39.17	37.75	39.04	327,095	+0.75(+1.96%)
Sep 21, 2017	38.98	39.00	37.94	38.29	400,674	-0.76(-1.94%)
Sep 20, 2017	37.52	39.21	37.48	39.05	693,620	+1.57(+4.19%)
Sep 19, 2017	36.83	37.51	36.52	37.48	390,184	+0.62(+1.68%)
Sep 18, 2017	36.17	37.14	36.15	36.86	383,072	+0.72(+1.98%)
Sep 15, 2017	35.34	36.22	35.28	36.14	729,364	+0.72(+2.04%)
Sep 14, 2017	34.92	35.51	34.78	35.42	311,197	-0.10(-0.29%)
Sep 13, 2017	34.71	35.97	34.54	35.52	600,403	+0.62(+1.77%)
Sep 12, 2017	34.52	35.02	34.24	34.90	703,224	+0.60(+1.76%)
Sep 11, 2017	34.21	34.88	34.15	34.30	443,511	+0.33(+0.98%)
Sep 08, 2017	34.20	34.20	33.49	33.97	477,321	-0.32(-0.94%)
Sep 07, 2017	34.92	34.92	33.94	34.29	578,478	-0.62(-1.77%)
Sep 06, 2017	35.24	35.45	34.74	34.91	514,049	-0.20(-0.57%)
Sep 05, 2017	35.42	36.32	34.73	35.11	1,109,280	-0.56(-1.57%)

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.