Indicators

Carpenter Technology Corp (NY: CRS )

79.14 +0.23 (+0.29%)

Streaming Delayed Price Updated: 9:56 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.55	42.59	41.80	42.04	426,647	-0.74(-1.73%)
Sep 27, 2012	42.49	42.95	42.06	42.78	331,667	+0.63(+1.51%)
Sep 26, 2012	41.75	42.74	40.99	42.14	462,180	+0.60(+1.45%)
Sep 25, 2012	42.81	42.96	41.53	41.54	388,720	-1.08(-2.54%)
Sep 24, 2012	42.21	43.11	42.21	42.62	331,533	-0.43(-1.01%)
Sep 21, 2012	43.51	44.21	43.05	43.06	688,205	-0.26(-0.59%)
Sep 20, 2012	43.17	43.57	42.76	43.31	451,910	-0.44(-1.01%)
Sep 19, 2012	43.76	44.11	43.61	43.76	416,020	+0.01(+0.02%)
Sep 18, 2012	43.80	44.32	43.27	43.75	591,780	-0.06(-0.15%)
Sep 17, 2012	44.43	44.75	43.69	43.81	779,036	-0.94(-2.10%)
Sep 14, 2012	43.82	45.38	43.72	44.75	870,030	+0.98(+2.24%)
Sep 13, 2012	42.60	43.83	42.03	43.77	846,348	+1.18(+2.77%)
Sep 12, 2012	42.09	42.71	41.92	42.59	823,376	+0.52(+1.24%)
Sep 11, 2012	41.39	42.41	41.35	42.07	916,567	+0.80(+1.95%)
Sep 10, 2012	42.16	42.17	41.06	41.27	852,130	+0.65(+1.60%)
Sep 07, 2012	39.38	40.63	38.90	40.61	1,581,791	+1.81(+4.66%)
Sep 06, 2012	38.47	38.97	38.22	38.81	1,044,864	+0.82(+2.16%)
Sep 05, 2012	37.96	38.52	37.70	37.99	570,949	-0.11(-0.30%)

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.