Indicators

Carpenter Technology Corp (NY: CRS )

154.86 -0.14 (-0.09%)

Streaming Delayed Price Updated: 11:21 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.20	24.20	23.67	23.67	861,350	-0.44(-1.81%)
Sep 27, 2007	23.51	24.22	23.40	24.11	1,144,989	+0.64(+2.73%)
Sep 26, 2007	23.49	23.83	23.36	23.47	1,344,057	+0.15(+0.62%)
Sep 25, 2007	22.94	23.36	22.76	23.32	681,776	+0.13(+0.54%)
Sep 24, 2007	23.36	23.61	23.05	23.20	699,624	-0.14(-0.61%)
Sep 21, 2007	23.24	23.55	23.21	23.34	847,621	+0.29(+1.27%)
Sep 20, 2007	23.12	23.34	22.96	23.05	1,061,792	-0.07(-0.31%)
Sep 19, 2007	23.66	23.77	23.02	23.12	1,641,425	-0.42(-1.77%)
Sep 18, 2007	22.71	23.81	22.63	23.54	1,770,477	+0.96(+4.27%)
Sep 17, 2007	22.53	22.90	22.46	22.57	1,116,982	-0.00(-0.02%)
Sep 14, 2007	22.46	22.91	22.24	22.58	1,385,793	+0.12(+0.53%)
Sep 13, 2007	21.81	22.90	21.80	22.46	1,784,480	+0.70(+3.20%)
Sep 12, 2007	21.26	22.15	21.19	21.76	1,943,186	+0.32(+1.50%)
Sep 11, 2007	20.37	21.58	20.51	21.44	2,124,133	+1.07(+5.26%)
Sep 10, 2007	20.82	20.92	20.15	20.37	1,066,459	-0.29(-1.41%)
Sep 07, 2007	20.43	20.96	20.39	20.66	1,388,264	-0.10(-0.50%)
Sep 06, 2007	21.25	21.44	20.62	20.76	1,742,195	-0.49(-2.29%)
Sep 05, 2007	21.43	21.61	20.92	21.25	1,450,868	-0.36(-1.68%)

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.