Indicators

Carpenter Technology Corp (NY: CRS )

80.37 +1.46 (+1.85%)

Streaming Delayed Price Updated: 3:29 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.28	34.32	33.74	34.10	513,842	-0.32(-0.92%)
May 28, 2015	34.68	34.68	33.96	34.41	322,511	-0.46(-1.32%)
May 27, 2015	34.67	34.92	34.34	34.87	274,019	+0.20(+0.58%)
May 26, 2015	35.58	35.64	34.51	34.67	285,241	-1.03(-2.88%)
May 22, 2015	35.59	35.70	35.70	35.70	272,723	+0.06(+0.16%)
May 21, 2015	36.11	36.27	35.41	35.64	298,867	-0.39(-1.09%)
May 20, 2015	36.40	36.50	35.71	36.03	331,320	-0.21(-0.58%)
May 19, 2015	36.59	36.85	35.51	36.24	369,950	-0.43(-1.18%)
May 18, 2015	36.69	36.86	36.41	36.68	325,116	-0.17(-0.45%)
May 15, 2015	37.06	37.33	36.73	36.84	310,228	-0.32(-0.85%)
May 14, 2015	37.08	37.41	36.85	37.16	312,283	+0.40(+1.09%)
May 13, 2015	36.80	37.07	36.39	36.76	322,066	+0.06(+0.16%)
May 12, 2015	37.24	37.24	36.63	36.70	243,108	-0.52(-1.39%)
May 11, 2015	36.78	37.44	36.78	37.22	344,547	+0.66(+1.80%)
May 08, 2015	37.00	37.47	36.41	36.56	391,154	+0.18(+0.48%)
May 07, 2015	36.59	36.66	36.04	36.39	310,725	-0.32(-0.86%)
May 06, 2015	37.09	37.33	36.48	36.70	396,083	-0.22(-0.59%)
May 05, 2015	37.22	37.77	36.86	36.92	421,971	-0.17(-0.47%)
May 04, 2015	37.04	37.75	36.90	37.09	445,435	+0.23(+0.63%)

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.