Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.86	52.01	50.69	51.92	472,671	+1.07(+2.10%)
Jun 27, 2014	51.46	51.70	50.74	50.86	606,861	-0.53(-1.02%)
Jun 26, 2014	51.78	52.08	51.17	51.38	384,371	-0.57(-1.09%)
Jun 25, 2014	51.31	52.05	51.11	51.95	276,069	+0.60(+1.17%)
Jun 24, 2014	51.93	52.53	51.31	51.35	205,551	-0.79(-1.51%)
Jun 23, 2014	52.25	52.51	51.99	52.14	179,410	+0.01(+0.02%)
Jun 20, 2014	52.09	52.58	51.83	52.13	305,537	-0.02(-0.03%)
Jun 19, 2014	52.18	52.39	51.96	52.14	185,760	+0.16(+0.32%)
Jun 18, 2014	51.13	52.12	51.00	51.98	236,038	+0.73(+1.43%)
Jun 17, 2014	50.57	51.66	50.55	51.25	350,852	+0.45(+0.89%)
Jun 16, 2014	50.81	51.03	50.46	50.80	206,287	+0.04(+0.08%)
Jun 13, 2014	50.46	50.84	50.14	50.76	137,057	+0.34(+0.67%)
Jun 12, 2014	50.79	51.04	50.17	50.42	251,247	-0.68(-1.33%)
Jun 11, 2014	51.06	51.13	50.64	51.10	250,144	-0.04(-0.08%)
Jun 10, 2014	51.13	51.31	50.90	51.14	300,724	+0.02(+0.05%)
Jun 06, 2014	51.21	51.26	51.05	51.12	577,467	+0.13(+0.26%)
Jun 05, 2014	51.10	51.32	50.64	50.99	456,280	+0.13(+0.26%)
Jun 04, 2014	50.59	51.02	50.34	50.86	387,554	+0.16(+0.32%)
Jun 03, 2014	51.04	51.06	50.68	50.69	477,454	-0.53(-1.04%)

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.