Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.52 12.71 12.44 12.59 369,497 -0.03(-0.24%)
Nov 29, 2005 12.65 12.85 12.58 12.62 455,167 +0.13(+1.05%)
Nov 28, 2005 12.67 12.71 12.38 12.49 790,814 -0.10(-0.81%)
Nov 25, 2005 12.59 12.69 12.48 12.59 134,362 -0.00(-0.02%)
Nov 23, 2005 12.52 12.89 12.49 12.59 868,671 +0.07(+0.57%)
Nov 22, 2005 12.39 12.54 12.17 12.52 885,336 -0.03(-0.23%)
Nov 21, 2005 12.21 12.57 12.10 12.55 725,455 +0.36(+2.93%)
Nov 18, 2005 12.17 12.27 12.00 12.19 758,265 +0.09(+0.78%)
Nov 17, 2005 11.65 12.10 11.65 12.10 694,468 +0.39(+3.30%)
Nov 16, 2005 11.50 11.74 11.44 11.71 421,055 +0.23(+1.99%)
Nov 15, 2005 11.70 11.86 11.46 11.48 622,079 -0.29(-2.48%)
Nov 14, 2005 11.92 11.97 11.72 11.77 829,612 -0.23(-1.92%)
Nov 11, 2005 11.56 12.05 11.55 12.00 496,569 +0.45(+3.89%)
Nov 10, 2005 11.76 11.83 11.39 11.56 735,610 -0.23(-1.95%)
Nov 09, 2005 11.71 11.97 11.65 11.79 648,379 +0.07(+0.61%)
Nov 08, 2005 11.57 11.81 11.55 11.71 570,000 +0.00(+0.00%)
Nov 07, 2005 11.79 11.90 11.50 11.71 668,689 -0.07(-0.64%)
Nov 04, 2005 11.88 11.88 11.57 11.79 646,816 -0.13(-1.09%)
Nov 03, 2005 11.80 12.00 11.74 11.92 1,011,888 +0.12(+1.02%)
Nov 02, 2005 11.65 11.85 11.63 11.80 951,737 +0.12(+0.99%)
Nov 01, 2005 11.58 11.82 11.44 11.68 672,856 +0.11(+0.91%)
Oct 31, 2005 11.79 11.90 11.44 11.58 1,119,430 -0.06(-0.51%)
Oct 28, 2005 11.20 11.68 11.03 11.64 800,709 +0.53(+4.77%)
Oct 27, 2005 11.39 11.40 11.02 11.11 814,249 -0.30(-2.61%)
Oct 26, 2005 11.46 11.84 11.33 11.41 1,789,422 +0.00(+0.00%)
Oct 25, 2005 11.29 11.53 11.14 11.41 1,888,111 +0.12(+1.02%)
Oct 24, 2005 10.56 11.45 10.44 11.29 1,840,198 +0.96(+9.33%)
Oct 21, 2005 9.960 10.41 9.956 10.33 855,131 +0.41(+4.14%)
Oct 20, 2005 10.45 10.64 9.835 9.916 852,266 -0.35(-3.42%)
Oct 19, 2005 10.10 10.27 9.827 10.27 1,243,637 +0.03(+0.34%)
Oct 18, 2005 10.49 10.57 10.22 10.23 702,020 -0.31(-2.91%)
Oct 17, 2005 10.46 10.59 10.39 10.54 599,425 +0.20(+1.93%)
Oct 14, 2005 10.26 10.41 10.13 10.34 581,197 +0.08(+0.82%)
Oct 13, 2005 10.13 10.34 10.01 10.26 1,430,860 +0.15(+1.46%)
Oct 12, 2005 10.21 10.21 9.966 10.11 1,251,449 -0.05(-0.51%)
Oct 11, 2005 10.14 10.24 10.10 10.16 849,923 +0.02(+0.23%)
Oct 10, 2005 10.13 10.26 10.09 10.14 1,027,771 -0.03(-0.26%)
Oct 07, 2005 10.22 10.39 10.15 10.16 765,035 +0.09(+0.93%)
Oct 06, 2005 10.37 10.39 9.904 10.07 825,186 -0.20(-1.93%)
Oct 05, 2005 10.87 10.87 10.19 10.27 780,138 -0.71(-6.47%)
Oct 04, 2005 11.19 11.22 10.95 10.98 580,937 -0.21(-1.87%)
Oct 03, 2005 11.21 11.32 11.16 11.19 883,514 -0.07(-0.60%)
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%)
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.