Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.20 12.31 12.02 12.03 315,856 -0.28(-2.31%)
Jul 28, 2005 11.91 12.35 11.91 12.31 855,912 +0.44(+3.70%)
Jul 27, 2005 11.99 12.12 11.81 11.87 1,445,703 -0.21(-1.70%)
Jul 26, 2005 11.92 12.33 11.74 12.08 930,645 +0.13(+1.09%)
Jul 25, 2005 12.00 12.34 11.86 11.95 1,623,812 -0.37(-2.99%)
Jul 22, 2005 11.97 12.34 11.94 12.32 867,109 +0.41(+3.42%)
Jul 21, 2005 11.85 12.09 11.56 11.91 804,094 +0.02(+0.19%)
Jul 20, 2005 11.35 11.98 11.35 11.89 723,632 +0.42(+3.70%)
Jul 19, 2005 11.02 11.50 11.02 11.46 722,851 +0.46(+4.17%)
Jul 18, 2005 10.95 11.20 10.94 11.00 481,467 -0.08(-0.73%)
Jul 15, 2005 10.88 11.23 10.88 11.08 939,238 +0.14(+1.26%)
Jul 14, 2005 11.09 11.20 10.91 10.95 637,442 -0.07(-0.66%)
Jul 13, 2005 10.94 11.08 10.77 11.02 302,837 +0.07(+0.68%)
Jul 12, 2005 10.98 11.08 10.91 10.94 608,799 -0.07(-0.59%)
Jul 11, 2005 10.72 11.13 10.72 11.01 570,781 +0.34(+3.17%)
Jul 08, 2005 10.46 10.73 10.42 10.67 705,144 +0.31(+2.95%)
Jul 07, 2005 9.937 10.39 9.858 10.37 553,595 +0.29(+2.86%)
Jul 06, 2005 10.18 10.35 10.06 10.08 548,127 -0.09(-0.91%)
Jul 05, 2005 9.812 10.18 9.733 10.17 440,064 +0.32(+3.28%)
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.