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 (%)
Sep 30, 2005 22.37 11.33 11.19 11.25 452,303 +0.05(+0.43%)
Sep 29, 2005 11.23 11.29 11.11 11.21 507,506 +0.02(+0.15%)
Sep 28, 2005 11.19 11.35 11.15 11.19 280,964 +0.03(+0.26%)
Sep 27, 2005 11.14 11.29 11.05 11.16 636,661 +0.02(+0.21%)
Sep 26, 2005 11.00 11.23 10.82 11.14 421,837 +0.18(+1.65%)
Sep 23, 2005 10.88 11.04 10.71 10.96 471,832 +0.07(+0.62%)
Sep 22, 2005 10.81 11.04 10.67 10.89 550,992 -0.03(-0.30%)
Sep 21, 2005 10.93 11.26 10.92 10.92 820,499 -0.02(-0.23%)
Sep 20, 2005 11.00 11.18 10.94 10.95 1,541,527 -0.10(-0.89%)
Sep 19, 2005 10.95 11.13 10.93 11.04 736,652 +0.13(+1.23%)
Sep 16, 2005 10.70 11.06 10.64 10.91 1,662,871 +0.30(+2.84%)
Sep 15, 2005 10.69 10.77 10.55 10.61 871,015 -0.06(-0.52%)
Sep 14, 2005 10.69 10.84 10.63 10.66 569,479 -0.04(-0.41%)
Sep 13, 2005 10.94 10.99 10.67 10.71 498,652 -0.23(-2.12%)
Sep 12, 2005 11.07 11.13 10.81 10.94 677,022 -0.12(-1.04%)
Sep 09, 2005 10.90 11.07 10.88 11.06 453,604 +0.20(+1.84%)
Sep 08, 2005 10.98 11.04 10.85 10.86 448,657 -0.15(-1.34%)
Sep 07, 2005 11.02 11.12 10.97 11.00 677,282 +0.16(+1.43%)
Sep 06, 2005 11.02 11.06 10.75 10.85 684,573 -0.07(-0.65%)
Sep 02, 2005 11.01 11.09 10.91 10.92 405,692 -0.10(-0.87%)
Sep 01, 2005 10.75 11.09 10.75 11.02 710,613 +0.32(+3.00%)
Aug 31, 2005 10.62 10.73 10.61 10.70 1,245,981 +0.04(+0.34%)
Aug 30, 2005 10.80 10.84 10.59 10.66 1,002,253 -0.18(-1.67%)
Aug 29, 2005 10.77 10.97 10.75 10.84 1,029,073 -0.06(-0.58%)
Aug 26, 2005 11.11 11.22 10.80 10.90 596,040 -0.27(-2.44%)
Aug 25, 2005 10.94 11.25 10.94 11.18 561,668 +0.27(+2.52%)
Aug 24, 2005 10.90 11.13 10.82 10.90 918,667 -0.15(-1.34%)
Aug 23, 2005 11.36 11.40 10.88 11.05 1,053,290 -0.38(-3.29%)
Aug 22, 2005 11.38 11.52 11.38 11.43 991,056 +0.10(+0.85%)
Aug 19, 2005 11.33 11.48 11.25 11.33 421,837 +0.02(+0.17%)
Aug 18, 2005 11.46 11.48 11.24 11.31 527,296 -0.26(-2.24%)
Aug 17, 2005 11.44 11.74 11.35 11.57 540,836 +0.03(+0.30%)
Aug 16, 2005 11.89 11.89 11.52 11.53 470,530 -0.34(-2.88%)
Aug 15, 2005 11.79 12.01 11.66 11.88 1,073,340 +0.11(+0.95%)
Aug 12, 2005 11.93 11.97 11.61 11.76 632,234 -0.19(-1.56%)
Aug 11, 2005 11.74 12.05 11.70 11.95 1,031,417 +0.15(+1.27%)
Aug 10, 2005 11.81 12.07 11.74 11.80 1,037,666 +0.04(+0.38%)
Aug 09, 2005 12.00 12.04 11.66 11.76 613,226 -0.17(-1.39%)
Aug 08, 2005 11.93 12.15 11.87 11.92 583,280 +0.07(+0.57%)
Aug 05, 2005 11.91 12.02 11.66 11.86 711,654 -0.05(-0.42%)
Aug 04, 2005 12.16 12.22 11.87 11.91 668,429 -0.26(-2.15%)
Aug 03, 2005 12.32 12.52 12.13 12.17 538,753 -0.30(-2.43%)
Aug 02, 2005 12.17 12.58 12.17 12.47 910,855 +0.40(+3.28%)
Aug 01, 2005 12.08 12.16 11.98 12.07 522,869 +0.05(+0.38%)
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.