Indicators

Carpenter Technology Corp (NY: CRS )

79.64 -0.76 (-0.94%)

Streaming Delayed Price Updated: 12:06 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	39.78	40.93	39.73	40.45	1,275,181	+0.66(+1.65%)
Apr 28, 2011	39.51	40.22	39.07	39.80	1,106,992	+0.23(+0.58%)
Apr 27, 2011	38.84	39.63	38.29	39.57	1,165,763	+0.69(+1.78%)
Apr 26, 2011	36.36	39.80	36.36	38.88	1,944,133	+3.52(+9.96%)
Apr 25, 2011	35.62	35.66	34.99	35.35	437,272	+0.05(+0.13%)
Apr 21, 2011	34.92	35.31	34.68	35.31	411,171	+0.67(+1.93%)
Apr 20, 2011	35.19	35.19	34.36	34.64	439,612	+0.67(+1.97%)
Apr 19, 2011	32.77	34.13	32.77	33.97	668,761	+1.35(+4.15%)
Apr 18, 2011	32.50	32.73	32.17	32.62	449,220	-0.60(-1.80%)
Apr 15, 2011	32.39	33.43	32.39	33.21	370,964	+0.94(+2.90%)
Apr 14, 2011	31.76	32.73	31.76	32.28	316,790	+0.21(+0.66%)
Apr 13, 2011	32.29	32.55	31.45	32.07	321,665	+0.07(+0.22%)
Apr 12, 2011	31.87	32.49	31.74	32.00	331,555	-0.23(-0.71%)
Apr 11, 2011	32.97	33.03	31.93	32.22	368,613	-0.78(-2.36%)
Apr 08, 2011	33.62	33.75	32.80	33.00	265,142	-0.37(-1.11%)
Apr 07, 2011	33.56	34.17	33.17	33.37	468,173	-0.16(-0.47%)
Apr 06, 2011	33.81	34.18	33.44	33.53	532,624	+0.01(+0.02%)
Apr 05, 2011	33.20	33.96	32.97	33.52	817,361	+0.16(+0.47%)
Apr 04, 2011	33.79	33.85	33.10	33.36	454,395	-0.28(-0.82%)

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.