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 29, 2004 8.648 8.850 8.595 8.642 902,811 -0.01(-0.06%)
Oct 28, 2004 9.105 9.105 8.562 8.648 1,356,688 -0.46(-5.02%)
Oct 27, 2004 8.923 9.232 8.923 9.105 1,305,617 +0.25(+2.88%)
Oct 26, 2004 8.513 8.897 8.389 8.850 1,188,097 +0.34(+3.96%)
Oct 25, 2004 7.876 9.027 7.876 8.513 2,666,149 +1.11(+15.03%)
Oct 22, 2004 7.561 7.639 7.384 7.400 764,424 -0.14(-1.88%)
Oct 21, 2004 7.320 7.584 7.102 7.542 460,466 +0.26(+3.60%)
Oct 20, 2004 7.085 7.603 6.983 7.280 1,655,154 +0.19(+2.75%)
Oct 19, 2004 7.659 7.756 7.025 7.085 1,688,927 -0.51(-6.71%)
Oct 18, 2004 7.284 7.654 7.284 7.595 834,167 +0.08(+1.12%)
Oct 15, 2004 7.501 7.601 7.431 7.512 766,895 +0.01(+0.12%)
Oct 14, 2004 7.575 7.612 7.084 7.502 1,522,808 -0.12(-1.55%)
Oct 13, 2004 8.631 8.631 7.559 7.621 1,702,656 -1.17(-13.28%)
Oct 12, 2004 9.032 9.032 8.753 8.788 295,171 -0.25(-2.72%)
Oct 11, 2004 9.132 9.190 8.941 9.034 467,880 -0.02(-0.22%)
Oct 08, 2004 9.014 9.249 8.923 9.054 444,815 -0.09(-0.94%)
Oct 07, 2004 9.560 9.566 9.129 9.139 547,782 -0.42(-4.40%)
Oct 06, 2004 9.378 9.600 9.376 9.560 351,734 +0.22(+2.34%)
Oct 05, 2004 9.469 9.551 9.282 9.342 623,291 -0.05(-0.56%)
Oct 04, 2004 9.105 9.460 9.105 9.394 797,648 +0.34(+3.80%)
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.