Indicators

Carpenter Technology Corp (NY: CRS )

159.01 +2.90 (+1.86%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	39.57	40.56	39.53	39.64	205,872	+0.24(+0.60%)
May 23, 2011	39.13	39.70	38.63	39.40	518,592	-0.46(-1.17%)
May 20, 2011	40.27	40.41	39.53	39.87	395,453	-0.50(-1.23%)
May 19, 2011	41.33	41.37	39.89	40.36	465,310	-0.78(-1.90%)
May 18, 2011	40.23	41.25	40.00	41.14	529,534	+1.08(+2.69%)
May 17, 2011	40.16	40.70	39.47	40.06	483,463	-0.36(-0.90%)
May 16, 2011	40.15	41.84	39.80	40.43	404,281	-0.08(-0.19%)
May 13, 2011	41.02	41.45	40.21	40.50	405,999	-0.49(-1.19%)
May 12, 2011	39.85	41.49	39.45	40.99	986,836	+1.15(+2.89%)
May 11, 2011	41.23	41.23	39.62	39.84	744,882	-1.62(-3.91%)
May 10, 2011	41.03	41.73	40.62	41.47	766,547	+0.47(+1.15%)
May 09, 2011	39.50	41.95	39.50	40.99	1,044,053	+1.59(+4.04%)
May 06, 2011	39.62	39.80	38.84	39.40	490,379	+0.51(+1.32%)
May 05, 2011	38.61	40.37	38.53	38.89	814,552	-0.18(-0.46%)
May 04, 2011	40.05	40.24	38.76	39.07	713,719	-0.95(-2.38%)
May 03, 2011	39.78	41.21	39.66	40.02	857,214	+0.10(+0.26%)

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.