Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.23	35.64	34.67	35.01	364,910	-0.40(-1.12%)
Feb 27, 2017	34.90	35.65	34.77	35.41	301,868	+0.50(+1.43%)
Feb 24, 2017	34.63	35.43	34.16	34.91	282,522	-0.40(-1.12%)
Feb 23, 2017	37.03	37.10	35.12	35.31	672,840	-1.50(-4.08%)
Feb 22, 2017	35.54	36.84	35.13	36.81	785,544	+0.90(+2.50%)
Feb 21, 2017	35.78	36.12	35.56	35.91	264,789	+0.42(+1.19%)
Feb 17, 2017		35.49	35.49	35.49	0	-0.60(-1.67%)
Feb 16, 2017	36.26	36.96	35.99	36.09	620,579	-0.14(-0.38%)
Feb 15, 2017	36.03	36.54	36.03	36.23	217,453	-0.21(-0.57%)
Feb 14, 2017	36.42	36.65	36.05	36.44	300,520	-0.21(-0.57%)
Feb 13, 2017	36.79	37.40	36.48	36.65	406,691	+0.42(+1.17%)
Feb 10, 2017	36.72	37.17	36.17	36.22	339,999	-0.03(-0.07%)
Feb 09, 2017	36.07	36.73	35.98	36.25	474,454	+0.29(+0.82%)
Feb 08, 2017	36.36	36.49	35.55	35.95	334,762	-0.43(-1.19%)
Feb 07, 2017	37.13	37.61	36.21	36.39	384,121	-0.73(-1.95%)
Feb 06, 2017	37.04	37.52	36.77	37.11	490,512	-0.07(-0.19%)
Feb 03, 2017	37.92	37.92	36.70	37.18	684,464	-0.33(-0.87%)
Feb 02, 2017	35.87	38.97	35.83	37.51	1,007,826	+2.92(+8.45%)

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.