Indicators

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)

Official Closing 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 (%)
Feb 27, 2009	10.27	10.82	10.04	10.50	0	+0.05(+0.44%)
Feb 26, 2009	10.73	10.97	10.41	10.45	558,075	-0.09(-0.87%)
Feb 25, 2009	11.06	11.25	10.45	10.54	654,434	-0.61(-5.49%)
Feb 24, 2009	10.65	11.25	10.50	11.15	833,173	+0.68(+6.51%)
Feb 23, 2009	11.89	11.89	10.44	10.47	751,352	-1.24(-10.60%)
Feb 20, 2009	11.44	11.80	11.13	11.71	895,835	+0.00(+0.00%)
Feb 19, 2009	12.20	12.41	11.65	11.71	669,319	-0.33(-2.74%)
Feb 18, 2009	12.10	12.45	11.68	12.04	1,185,270	-0.04(-0.32%)
Feb 17, 2009	12.38	12.38	11.72	12.08	1,238,673	-0.62(-4.89%)
Feb 13, 2009	12.78	13.04	12.50	12.70	666,553	-0.10(-0.78%)
Feb 12, 2009	12.33	12.85	12.14	12.80	724,861	+0.15(+1.15%)
Feb 11, 2009	12.93	13.41	12.28	12.66	824,391	-0.15(-1.14%)
Feb 10, 2009	13.94	14.20	12.68	12.80	744,685	-1.31(-9.28%)
Feb 09, 2009	13.91	14.46	13.46	14.11	943,856	-0.16(-1.13%)
Feb 06, 2009	13.49	14.45	13.49	14.27	701,502	+0.77(+5.73%)
Feb 05, 2009	13.04	13.79	12.66	13.50	644,776	+0.41(+3.16%)
Feb 04, 2009	13.07	13.58	13.00	13.09	604,714	+0.16(+1.24%)
Feb 03, 2009	12.53	13.25	12.36	12.92	970,498	+0.51(+4.14%)

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.