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 30, 2014	50.93	52.08	50.76	52.00	472,012	+1.07(+2.10%)
Jun 27, 2014	51.53	51.77	50.81	50.93	606,015	-0.53(-1.02%)
Jun 26, 2014	51.86	52.15	51.24	51.45	383,835	-0.57(-1.09%)
Jun 25, 2014	51.38	52.13	51.18	52.02	275,684	+0.60(+1.17%)
Jun 24, 2014	52.00	52.60	51.38	51.42	205,265	-0.79(-1.51%)
Jun 23, 2014	52.32	52.59	52.06	52.21	179,160	+0.01(+0.02%)
Jun 20, 2014	52.16	52.65	51.91	52.20	305,111	-0.02(-0.03%)
Jun 19, 2014	52.25	52.46	52.04	52.22	185,501	+0.16(+0.32%)
Jun 18, 2014	51.21	52.19	51.07	52.05	235,709	+0.73(+1.43%)
Jun 17, 2014	50.64	51.73	50.62	51.32	350,363	+0.45(+0.89%)
Jun 16, 2014	50.89	51.10	50.53	50.87	205,999	+0.04(+0.08%)
Jun 13, 2014	50.53	50.91	50.21	50.83	136,866	+0.34(+0.67%)
Jun 12, 2014	50.86	51.12	50.24	50.49	250,896	-0.68(-1.33%)
Jun 11, 2014	51.13	51.21	50.71	51.17	249,795	-0.04(-0.08%)
Jun 10, 2014	51.21	51.38	50.97	51.21	300,305	+0.02(+0.05%)
Jun 06, 2014	51.28	51.33	51.12	51.19	576,662	+0.13(+0.26%)
Jun 05, 2014	51.17	51.40	50.71	51.06	455,643	+0.13(+0.26%)
Jun 04, 2014	50.66	51.09	50.41	50.93	387,013	+0.16(+0.32%)
Jun 03, 2014	51.11	51.13	50.75	50.76	476,788	-0.53(-1.04%)

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.