Skip to main content

Carpenter Technology Corp (NY: CRS )

71.00 +0.81 (+1.15%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.90 13.17 12.80 12.98 993,139 +0.12(+0.92%)
Feb 25, 2005 12.40 12.99 12.40 12.87 1,333,213 +0.49(+3.96%)
Feb 24, 2005 12.12 12.43 12.04 12.38 717,643 +0.26(+2.11%)
Feb 23, 2005 12.03 12.23 12.00 12.12 884,816 +0.16(+1.32%)
Feb 22, 2005 12.21 12.38 11.94 11.96 961,371 -0.37(-3.02%)
Feb 18, 2005 12.32 12.39 12.21 12.34 714,518 +0.08(+0.69%)
Feb 17, 2005 12.43 12.48 12.19 12.25 882,212 -0.15(-1.24%)
Feb 16, 2005 12.12 12.53 12.10 12.40 1,022,043 +0.28(+2.33%)
Feb 15, 2005 12.26 12.32 12.02 12.12 478,081 -0.16(-1.28%)
Feb 14, 2005 12.35 12.41 12.20 12.28 521,046 -0.02(-0.16%)
Feb 11, 2005 12.14 12.42 12.01 12.30 599,425 +0.17(+1.43%)
Feb 10, 2005 11.88 12.21 11.83 12.13 402,567 +0.35(+2.93%)
Feb 09, 2005 12.29 12.29 11.78 11.78 399,443 -0.51(-4.14%)
Feb 08, 2005 12.21 12.37 12.13 12.29 505,683 +0.13(+1.04%)
Feb 07, 2005 12.29 12.55 12.15 12.16 754,879 +0.01(+0.05%)
Feb 04, 2005 12.01 12.34 11.83 12.16 1,151,979 +0.11(+0.89%)
Feb 03, 2005 11.78 12.08 11.67 12.05 1,157,708 +0.18(+1.54%)
Feb 02, 2005 11.64 11.90 11.59 11.87 490,320 +0.30(+2.61%)
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.