Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.18 11.29 10.85 10.98 1,180,409 -0.06(-0.51%)
Oct 28, 2005 10.63 11.07 10.46 11.04 844,326 +0.50(+4.77%)
Oct 27, 2005 10.80 10.81 10.45 10.53 858,604 -0.28(-2.61%)
Oct 26, 2005 10.87 11.23 10.74 10.82 1,886,898 +0.00(+0.00%)
Oct 25, 2005 10.71 10.94 10.56 10.82 1,990,963 +0.11(+1.02%)
Oct 24, 2005 10.02 10.86 9.899 10.71 1,940,440 +0.91(+9.33%)
Oct 21, 2005 9.445 9.870 9.442 9.793 901,713 +0.39(+4.14%)
Oct 20, 2005 9.906 10.09 9.327 9.404 898,692 -0.33(-3.42%)
Oct 19, 2005 9.578 9.737 9.320 9.737 1,311,383 +0.03(+0.34%)
Oct 18, 2005 9.950 10.02 9.693 9.704 740,261 -0.29(-2.91%)
Oct 17, 2005 9.915 10.04 9.850 9.995 632,077 +0.19(+1.93%)
Oct 14, 2005 9.731 9.868 9.606 9.806 612,857 +0.08(+0.82%)
Oct 13, 2005 9.606 9.802 9.496 9.726 1,508,804 +0.14(+1.46%)
Oct 12, 2005 9.680 9.680 9.451 9.586 1,319,620 -0.05(-0.51%)
Oct 11, 2005 9.613 9.711 9.580 9.635 896,221 +0.02(+0.23%)
Oct 10, 2005 9.604 9.729 9.573 9.613 1,083,758 -0.03(-0.26%)
Oct 07, 2005 9.688 9.850 9.626 9.638 806,709 +0.09(+0.93%)
Oct 06, 2005 9.833 9.857 9.393 9.549 870,136 -0.19(-1.93%)
Oct 05, 2005 10.31 10.31 9.668 9.737 822,634 -0.67(-6.47%)
Oct 04, 2005 10.61 10.64 10.38 10.41 612,582 -0.20(-1.87%)
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.