Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	36.79	37.06	36.37	36.60	383,228	-0.35(-0.95%)
Jun 27, 2013	36.73	37.16	36.46	36.95	308,120	+0.50(+1.38%)
Jun 26, 2013	36.69	36.84	36.07	36.45	199,958	-0.02(-0.04%)
Jun 25, 2013	36.67	36.74	36.11	36.46	413,582	+0.11(+0.31%)
Jun 24, 2013	36.60	36.80	35.66	36.35	370,286	-0.79(-2.12%)
Jun 21, 2013	37.73	37.84	36.96	37.14	610,595	-0.47(-1.25%)
Jun 20, 2013	37.76	38.01	37.24	37.61	460,615	-0.55(-1.45%)
Jun 19, 2013	38.44	38.68	38.05	38.16	372,471	-0.44(-1.14%)
Jun 18, 2013	38.16	38.69	38.10	38.60	259,219	+0.34(+0.89%)
Jun 17, 2013	38.75	38.98	38.17	38.26	322,307	-0.15(-0.40%)
Jun 14, 2013	38.88	39.16	38.20	38.41	346,951	-0.40(-1.03%)
Jun 13, 2013	38.45	39.22	38.28	38.81	376,836	+0.43(+1.12%)
Jun 12, 2013	38.68	38.88	38.31	38.38	289,383	-0.02(-0.04%)
Jun 11, 2013	38.45	38.82	38.06	38.40	280,980	-0.36(-0.92%)
Jun 10, 2013	38.92	39.14	38.65	38.75	371,018	-0.19(-0.48%)
Jun 07, 2013	39.21	39.24	38.66	38.94	258,730	-0.11(-0.29%)
Jun 06, 2013	38.62	39.06	38.58	39.05	268,734	+0.31(+0.80%)
Jun 05, 2013	38.90	39.11	38.65	38.75	666,579	-0.39(-1.00%)
Jun 04, 2013	39.49	39.89	38.88	39.14	253,292	-0.36(-0.90%)

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.