Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.18 11.29 10.85 10.98 1,180,409 -0.06(-0.51%)
Oct 28, 2005 10.63 11.07 10.46 11.04 844,326 +0.50(+4.77%)
Oct 27, 2005 10.80 10.81 10.45 10.53 858,604 -0.28(-2.61%)
Oct 26, 2005 10.87 11.23 10.74 10.82 1,886,898 +0.00(+0.00%)
Oct 25, 2005 10.71 10.94 10.56 10.82 1,990,963 +0.11(+1.02%)
Oct 24, 2005 10.02 10.86 9.899 10.71 1,940,440 +0.91(+9.33%)
Oct 21, 2005 9.445 9.870 9.442 9.793 901,713 +0.39(+4.14%)
Oct 20, 2005 9.906 10.09 9.327 9.404 898,692 -0.33(-3.42%)
Oct 19, 2005 9.578 9.737 9.320 9.737 1,311,383 +0.03(+0.34%)
Oct 18, 2005 9.950 10.02 9.693 9.704 740,261 -0.29(-2.91%)
Oct 17, 2005 9.915 10.04 9.850 9.995 632,077 +0.19(+1.93%)
Oct 14, 2005 9.731 9.868 9.606 9.806 612,857 +0.08(+0.82%)
Oct 13, 2005 9.606 9.802 9.496 9.726 1,508,804 +0.14(+1.46%)
Oct 12, 2005 9.680 9.680 9.451 9.586 1,319,620 -0.05(-0.51%)
Oct 11, 2005 9.613 9.711 9.580 9.635 896,221 +0.02(+0.23%)
Oct 10, 2005 9.604 9.729 9.573 9.613 1,083,758 -0.03(-0.26%)
Oct 07, 2005 9.688 9.850 9.626 9.638 806,709 +0.09(+0.93%)
Oct 06, 2005 9.833 9.857 9.393 9.549 870,136 -0.19(-1.93%)
Oct 05, 2005 10.31 10.31 9.668 9.737 822,634 -0.67(-6.47%)
Oct 04, 2005 10.61 10.64 10.38 10.41 612,582 -0.20(-1.87%)
Oct 03, 2005 10.63 10.74 10.58 10.61 931,642 -0.06(-0.60%)
Sep 30, 2005 21.22 10.74 10.61 10.67 476,941 +0.05(+0.43%)
Sep 29, 2005 10.65 10.71 10.53 10.63 535,151 +0.02(+0.15%)
Sep 28, 2005 10.61 10.76 10.57 10.61 296,269 +0.03(+0.26%)
Sep 27, 2005 10.56 10.71 10.48 10.58 671,342 +0.02(+0.21%)
Sep 26, 2005 10.43 10.65 10.26 10.56 444,815 +0.17(+1.65%)
Sep 23, 2005 10.31 10.47 10.15 10.39 497,534 +0.06(+0.62%)
Sep 22, 2005 10.25 10.47 10.12 10.33 581,006 -0.03(-0.30%)
Sep 21, 2005 10.36 10.68 10.36 10.36 865,194 -0.02(-0.23%)
Sep 20, 2005 10.43 10.60 10.38 10.38 1,625,500 -0.09(-0.89%)
Sep 19, 2005 10.38 10.56 10.36 10.47 776,780 +0.13(+1.23%)
Sep 16, 2005 10.15 10.49 10.09 10.35 1,753,453 +0.29(+2.84%)
Sep 15, 2005 10.14 10.22 10.01 10.06 918,462 -0.05(-0.52%)
Sep 14, 2005 10.14 10.28 10.08 10.11 600,501 -0.04(-0.41%)
Sep 13, 2005 10.38 10.42 10.12 10.16 525,816 -0.22(-2.12%)
Sep 12, 2005 10.49 10.56 10.25 10.38 713,902 -0.11(-1.04%)
Sep 09, 2005 10.34 10.50 10.32 10.49 478,314 +0.19(+1.84%)
Sep 08, 2005 10.42 10.47 10.29 10.30 473,097 -0.14(-1.34%)
Sep 07, 2005 10.45 10.55 10.41 10.44 714,176 +0.15(+1.43%)
Sep 06, 2005 10.45 10.49 10.20 10.29 721,864 -0.07(-0.65%)
Sep 02, 2005 10.45 10.52 10.35 10.36 427,792 -0.09(-0.87%)
Sep 01, 2005 10.20 10.52 10.20 10.45 749,322 +0.30(+3.00%)
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.