Indicators

Carpenter Technology Corp (NY: CRS )

80.56 +1.65 (+2.09%)

Streaming Delayed Price Updated: 1:21 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.90	30.84	29.46	30.31	493,601	+0.36(+1.21%)
Nov 27, 2015	29.40	30.10	29.39	29.95	200,298	+0.35(+1.20%)
Nov 25, 2015	29.56	29.60	29.60	29.60	351,069	-0.13(-0.43%)
Nov 24, 2015	27.86	29.76	27.86	29.72	430,836	+1.79(+6.40%)
Nov 23, 2015	27.82	28.45	27.70	27.93	367,492	+0.03(+0.09%)
Nov 20, 2015	29.34	29.44	27.84	27.91	573,697	-1.22(-4.20%)
Nov 19, 2015	29.58	30.04	28.96	29.13	419,584	-0.51(-1.71%)
Nov 18, 2015	28.80	29.76	28.80	29.64	522,433	+1.16(+4.06%)
Nov 17, 2015	29.01	29.15	28.27	28.48	484,350	-0.56(-1.92%)
Nov 16, 2015	28.36	29.27	28.30	29.04	368,740	+0.59(+2.08%)
Nov 13, 2015	27.71	29.01	27.71	28.45	387,343	+0.81(+2.93%)
Nov 12, 2015	28.03	28.03	27.50	27.64	398,753	-0.87(-3.05%)
Nov 11, 2015	28.73	28.83	28.11	28.51	376,766	-0.16(-0.56%)
Nov 10, 2015	28.13	28.67	28.01	28.67	391,039	+0.48(+1.71%)
Nov 09, 2015	28.50	28.67	27.71	28.19	341,763	-0.52(-1.82%)
Nov 06, 2015	28.05	28.74	27.64	28.71	275,194	+0.30(+1.07%)
Nov 05, 2015	28.54	28.83	27.94	28.41	221,246	-0.33(-1.14%)
Nov 04, 2015	29.22	29.34	28.40	28.74	334,143	-0.51(-1.73%)
Nov 03, 2015	28.87	29.80	28.87	29.24	526,341	+0.14(+0.49%)

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.