Indicators

Carpenter Technology Corp (NY: CRS )

80.61 +1.70 (+2.16%)

Streaming Delayed Price Updated: 3:01 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	39.86	39.99	39.07	39.19	403,482	-0.68(-1.70%)
Oct 26, 2012	40.35	39.86	39.86	39.86	388,146	-0.52(-1.30%)
Oct 25, 2012	41.45	41.48	39.98	40.39	771,625	-0.56(-1.38%)
Oct 24, 2012	41.54	41.97	40.69	40.95	598,233	-1.08(-2.57%)
Oct 23, 2012	41.65	43.21	40.91	42.03	824,742	-0.08(-0.19%)
Oct 19, 2012	43.40	43.43	41.69	42.11	630,356	-1.39(-3.19%)
Oct 18, 2012	42.89	43.63	42.69	43.50	510,385	+0.40(+0.93%)
Oct 17, 2012	42.42	43.39	42.16	43.10	661,658	+0.84(+2.00%)
Oct 16, 2012	42.02	42.58	41.98	42.25	405,917	+0.50(+1.19%)
Oct 15, 2012	40.91	41.78	40.50	41.76	264,083	+0.70(+1.70%)
Oct 12, 2012	41.64	41.80	40.58	41.06	354,581	-0.63(-1.50%)
Oct 11, 2012	42.32	42.37	41.53	41.68	377,247	-0.13(-0.31%)
Oct 10, 2012	42.48	42.48	41.51	41.81	259,480	-0.67(-1.57%)
Oct 09, 2012	42.59	43.23	42.05	42.48	323,636	-0.05(-0.11%)
Oct 08, 2012	41.84	42.70	41.75	42.53	284,717	+0.27(+0.63%)
Oct 05, 2012	43.55	43.73	41.96	42.26	543,112	-0.84(-1.96%)
Oct 04, 2012	42.65	43.41	42.44	43.11	601,068	+0.73(+1.73%)
Oct 03, 2012	42.37	43.29	42.04	42.37	903,211	+0.46(+1.09%)
Oct 02, 2012	42.38	42.57	41.63	41.92	445,405	-0.27(-0.65%)

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.