Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.37 11.94 11.16 11.76 1,343,368 +0.46(+4.08%)
Jan 28, 2005 11.47 11.47 11.20 11.30 631,713 -0.06(-0.52%)
Jan 27, 2005 11.12 11.41 10.98 11.36 867,890 +0.31(+2.76%)
Jan 26, 2005 10.99 11.09 10.70 11.06 1,114,743 +0.23(+2.13%)
Jan 25, 2005 10.80 11.00 10.71 10.83 1,091,047 +0.33(+3.17%)
Jan 24, 2005 10.56 10.75 10.46 10.49 911,636 +0.01(+0.05%)
Jan 21, 2005 10.76 10.85 10.41 10.49 1,868,581 -0.01(-0.05%)
Jan 20, 2005 10.29 10.58 10.26 10.49 1,959,198 +0.21(+2.00%)
Jan 19, 2005 10.32 10.36 10.19 10.29 567,136 -0.08(-0.78%)
Jan 18, 2005 10.46 10.46 10.18 10.37 722,070 -0.10(-0.92%)
Jan 14, 2005 10.29 10.57 10.18 10.46 623,381 +0.31(+3.04%)
Jan 13, 2005 10.04 10.31 9.889 10.16 738,735 +0.07(+0.71%)
Jan 12, 2005 9.898 10.12 9.534 10.08 1,043,395 +0.22(+2.28%)
Jan 11, 2005 10.34 10.34 9.833 9.860 990,796 -0.47(-4.59%)
Jan 10, 2005 10.37 10.56 10.28 10.33 441,106 +0.04(+0.41%)
Jan 07, 2005 10.40 10.51 10.14 10.29 561,407 -0.11(-1.03%)
Jan 06, 2005 10.27 10.60 10.26 10.40 740,037 +0.22(+2.17%)
Jan 05, 2005 10.45 10.57 10.14 10.18 474,696 -0.21(-2.01%)
Jan 04, 2005 10.69 10.85 10.33 10.39 682,490 -0.30(-2.84%)
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.