Indicators

Carpenter Technology Corp (NY: CRS )

80.82 +1.91 (+2.42%)

Streaming Delayed Price Updated: 1:32 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	27.24	27.54	26.08	26.26	607,252	-0.55(-2.03%)
Sep 29, 2010	26.30	27.13	26.17	26.80	376,446	+0.31(+1.18%)
Sep 28, 2010	27.21	27.33	26.13	26.49	761,420	-0.76(-2.80%)
Sep 27, 2010	26.80	27.75	26.80	27.26	583,787	+0.41(+1.54%)
Sep 24, 2010	26.34	26.97	26.23	26.84	429,461	+1.11(+4.33%)
Sep 23, 2010	25.77	26.29	25.57	25.73	487,703	-0.32(-1.23%)
Sep 22, 2010	25.88	26.74	25.87	26.05	450,171	+0.05(+0.18%)
Sep 21, 2010	25.82	26.20	25.53	26.00	456,126	+0.26(+1.03%)
Sep 20, 2010	25.95	25.95	25.40	25.74	727,848	-0.12(-0.45%)
Sep 17, 2010	25.85	26.99	25.85	25.85	860,991	-0.68(-2.56%)
Sep 15, 2010	26.59	26.66	26.24	26.53	238,946	-0.17(-0.64%)
Sep 14, 2010	26.94	27.14	26.48	26.70	251,334	-0.39(-1.44%)
Sep 13, 2010	26.85	27.40	26.79	27.09	401,574	+0.77(+2.93%)
Sep 10, 2010	25.88	26.55	25.88	26.32	306,150	+0.48(+1.84%)
Sep 09, 2010	26.66	26.66	25.66	25.85	267,426	-0.25(-0.96%)
Sep 08, 2010	25.64	26.35	25.64	26.09	335,483	+0.45(+1.76%)
Sep 07, 2010	25.60	26.04	25.21	25.64	297,055	-0.15(-0.57%)
Sep 03, 2010	25.85	26.09	25.39	25.79	285,327	+0.38(+1.50%)
Sep 02, 2010	25.35	25.47	24.82	25.41	249,618	-0.04(-0.15%)

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.