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 (%)
Dec 30, 2005 12.88 12.88 12.75 12.83 587,321 -0.15(-1.16%)
Dec 29, 2005 12.95 13.13 12.84 12.98 330,042 +0.08(+0.64%)
Dec 28, 2005 12.78 12.93 12.75 12.90 443,168 +0.21(+1.66%)
Dec 27, 2005 12.94 12.95 12.63 12.69 496,711 -0.25(-1.96%)
Dec 23, 2005 12.84 12.96 12.78 12.94 279,245 +0.11(+0.89%)
Dec 22, 2005 12.93 12.93 12.72 12.83 537,348 -0.07(-0.56%)
Dec 21, 2005 12.91 13.07 12.78 12.90 537,623 +0.07(+0.58%)
Dec 20, 2005 12.58 12.93 12.49 12.83 918,462 +0.24(+1.91%)
Dec 19, 2005 12.81 12.90 12.49 12.59 1,177,663 -0.27(-2.10%)
Dec 16, 2005 12.78 12.98 12.68 12.86 1,119,178 +0.11(+0.84%)
Dec 15, 2005 12.75 12.81 12.60 12.75 857,231 -0.05(-0.36%)
Dec 14, 2005 12.65 12.80 12.59 12.79 850,367 +0.19(+1.53%)
Dec 13, 2005 12.56 12.66 12.53 12.60 972,554 -0.09(-0.72%)
Dec 12, 2005 12.59 12.72 12.54 12.69 897,045 +0.10(+0.78%)
Dec 09, 2005 12.62 12.68 12.49 12.59 631,254 -0.04(-0.33%)
Dec 08, 2005 12.38 12.74 12.34 12.64 1,056,300 +0.09(+0.71%)
Dec 07, 2005 12.37 12.59 12.35 12.55 666,949 +0.13(+1.07%)
Dec 06, 2005 12.48 12.64 12.32 12.41 383,859 +0.01(+0.04%)
Dec 05, 2005 12.44 12.50 12.34 12.41 375,896 +0.06(+0.52%)
Dec 02, 2005 12.44 12.47 12.29 12.34 754,539 -0.17(-1.40%)
Dec 01, 2005 11.94 12.52 11.98 12.52 934,937 +0.58(+4.88%)
Nov 30, 2005 11.87 12.05 11.80 11.94 389,625 -0.03(-0.24%)
Nov 29, 2005 12.00 12.19 11.93 11.97 479,961 +0.12(+1.05%)
Nov 28, 2005 12.01 12.05 11.74 11.84 833,892 -0.10(-0.81%)
Nov 25, 2005 11.94 12.03 11.84 11.94 141,682 -0.00(-0.02%)
Nov 23, 2005 11.87 12.22 11.84 11.94 915,991 +0.07(+0.57%)
Nov 22, 2005 11.75 11.89 11.54 11.87 933,564 -0.03(-0.23%)
Nov 21, 2005 11.58 11.92 11.48 11.90 764,973 +0.34(+2.93%)
Nov 18, 2005 11.54 11.64 11.38 11.56 799,570 +0.09(+0.78%)
Nov 17, 2005 11.05 11.47 11.05 11.47 732,298 +0.37(+3.30%)
Nov 16, 2005 10.91 11.14 10.85 11.11 443,992 +0.22(+1.99%)
Nov 15, 2005 11.09 11.25 10.86 10.89 655,966 -0.28(-2.48%)
Nov 14, 2005 11.31 11.35 11.12 11.17 874,804 -0.22(-1.92%)
Nov 11, 2005 10.96 11.43 10.95 11.38 523,619 +0.43(+3.89%)
Nov 10, 2005 11.15 11.22 10.81 10.96 775,682 -0.22(-1.96%)
Nov 09, 2005 11.11 11.35 11.05 11.18 683,698 +0.07(+0.61%)
Nov 08, 2005 10.98 11.20 10.95 11.11 601,050 +0.00(+0.00%)
Nov 07, 2005 11.18 11.29 10.91 11.11 705,115 -0.07(-0.64%)
Nov 04, 2005 11.27 11.27 10.97 11.18 682,051 -0.12(-1.10%)
Nov 03, 2005 11.19 11.38 11.14 11.30 1,067,009 +0.11(+1.03%)
Nov 02, 2005 11.05 11.23 11.03 11.19 1,003,581 +0.11(+0.99%)
Nov 01, 2005 10.98 11.21 10.85 11.08 709,508 +0.10(+0.91%)
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%)
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.