Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.07 10.18 10.06 10.14 1,313,854 +0.03(+0.34%)
Aug 30, 2005 10.24 10.28 10.04 10.11 1,056,849 -0.17(-1.67%)
Aug 29, 2005 10.22 10.41 10.20 10.28 1,085,131 -0.06(-0.58%)
Aug 26, 2005 10.54 10.64 10.24 10.34 628,508 -0.26(-2.44%)
Aug 25, 2005 10.37 10.67 10.37 10.60 592,264 +0.26(+2.52%)
Aug 24, 2005 10.33 10.55 10.26 10.34 968,710 -0.14(-1.34%)
Aug 23, 2005 10.77 10.81 10.32 10.48 1,110,666 -0.36(-3.29%)
Aug 22, 2005 10.79 10.93 10.79 10.83 1,045,042 +0.09(+0.85%)
Aug 19, 2005 10.75 10.89 10.67 10.74 444,815 +0.02(+0.17%)
Aug 18, 2005 10.87 10.89 10.66 10.73 556,019 -0.25(-2.24%)
Aug 17, 2005 10.85 11.14 10.76 10.97 570,297 +0.03(+0.30%)
Aug 16, 2005 11.27 11.27 10.93 10.94 496,161 -0.32(-2.88%)
Aug 15, 2005 11.18 11.39 11.06 11.26 1,131,809 +0.11(+0.95%)
Aug 12, 2005 11.32 11.35 11.01 11.16 666,674 -0.18(-1.56%)
Aug 11, 2005 11.14 11.43 11.10 11.33 1,087,602 +0.14(+1.27%)
Aug 10, 2005 11.20 11.45 11.13 11.19 1,094,192 +0.04(+0.38%)
Aug 09, 2005 11.38 11.42 11.06 11.15 646,630 -0.16(-1.39%)
Aug 08, 2005 11.32 11.53 11.26 11.31 615,054 +0.06(+0.57%)
Aug 05, 2005 11.30 11.40 11.06 11.24 750,420 -0.05(-0.42%)
Aug 04, 2005 11.54 11.59 11.26 11.29 704,841 -0.25(-2.15%)
Aug 03, 2005 11.68 11.87 11.50 11.54 568,101 -0.29(-2.43%)
Aug 02, 2005 11.54 11.93 11.54 11.83 960,472 +0.38(+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.