Indicators

Carpenter Technology Corp (NY: CRS )

78.39 -0.52 (-0.66%)

Streaming Delayed Price Updated: 9:36 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.19	43.19	41.57	41.74	218,802	-1.43(-3.32%)
Nov 26, 2014	43.46	43.17	43.17	43.17	245,598	-0.22(-0.50%)
Nov 25, 2014	43.09	43.57	42.90	43.38	365,282	+0.32(+0.75%)
Nov 24, 2014	43.09	43.14	42.59	43.06	319,156	+0.17(+0.39%)
Nov 21, 2014	43.19	43.25	42.52	42.90	311,282	+0.34(+0.80%)
Nov 20, 2014	41.42	42.60	41.28	42.56	257,000	+0.81(+1.94%)
Nov 19, 2014	41.89	42.03	41.12	41.74	532,578	-0.49(-1.16%)
Nov 18, 2014	41.89	42.29	41.41	42.23	387,462	+0.25(+0.59%)
Nov 17, 2014	42.70	42.70	41.75	41.98	521,886	-0.76(-1.78%)
Nov 14, 2014	42.61	42.84	42.18	42.75	281,672	-0.12(-0.27%)
Nov 13, 2014	42.80	43.36	42.75	42.86	710,507	-0.17(-0.40%)
Nov 12, 2014	42.32	43.11	42.19	43.04	405,407	+0.42(+0.99%)
Nov 11, 2014	42.37	42.74	42.13	42.61	558,847	+0.00(+0.00%)
Nov 10, 2014	43.64	43.97	42.24	42.61	466,073	-1.15(-2.63%)
Nov 07, 2014	42.17	43.80	42.17	43.76	648,444	+1.95(+4.65%)
Nov 06, 2014	41.70	42.00	41.50	41.82	508,974	+0.12(+0.28%)
Nov 05, 2014	41.31	41.84	40.82	41.70	499,153	+0.54(+1.31%)
Nov 04, 2014	41.39	41.41	40.83	41.17	611,309	-0.53(-1.27%)

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.