Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.77 10.83 10.63 10.64 555,470 -0.13(-1.20%)
Nov 29, 2004 10.74 10.88 10.60 10.77 531,033 +0.10(+0.97%)
Nov 26, 2004 10.47 10.73 10.47 10.67 310,547 +0.31(+3.01%)
Nov 24, 2004 10.36 10.47 10.32 10.36 262,221 +0.03(+0.25%)
Nov 23, 2004 10.43 10.43 10.08 10.33 841,306 -0.12(-1.15%)
Nov 22, 2004 10.04 10.46 9.988 10.45 746,851 +0.42(+4.17%)
Nov 19, 2004 10.02 10.14 9.944 10.03 451,131 -0.12(-1.20%)
Nov 18, 2004 10.22 10.22 9.972 10.16 666,674 +0.03(+0.31%)
Nov 17, 2004 9.866 10.24 9.866 10.12 642,786 +0.38(+3.85%)
Nov 16, 2004 10.12 10.12 9.746 9.750 718,020 -0.37(-3.69%)
Nov 15, 2004 10.19 10.25 10.02 10.12 765,797 -0.01(-0.11%)
Nov 12, 2004 9.979 10.20 9.935 10.13 736,142 +0.18(+1.77%)
Nov 11, 2004 9.915 9.977 9.733 9.957 485,178 +0.06(+0.61%)
Nov 10, 2004 9.739 9.924 9.693 9.897 697,152 +0.25(+2.55%)
Nov 09, 2004 9.547 9.704 9.496 9.651 524,168 +0.13(+1.38%)
Nov 08, 2004 9.343 9.626 9.252 9.520 624,115 +0.22(+2.41%)
Nov 05, 2004 9.411 9.495 9.169 9.296 670,244 -0.13(-1.39%)
Nov 04, 2004 9.221 9.451 9.087 9.427 715,000 +0.21(+2.23%)
Nov 03, 2004 9.050 9.278 8.977 9.221 838,560 +0.43(+4.84%)
Nov 02, 2004 8.741 9.003 8.650 8.795 861,624 +0.21(+2.50%)
Nov 01, 2004 8.732 8.733 8.437 8.580 1,062,890 -0.06(-0.72%)
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%)
Oct 01, 2004 8.901 9.050 8.814 9.050 896,770 +0.36(+4.11%)
Sep 30, 2004 8.477 8.708 8.462 8.693 597,755 +0.24(+2.87%)
Sep 29, 2004 8.519 8.519 8.285 8.451 555,745 -0.04(-0.51%)
Sep 28, 2004 8.154 8.519 8.142 8.495 561,236 +0.37(+4.60%)
Sep 27, 2004 8.258 8.278 7.967 8.122 569,199 -0.16(-1.91%)
Sep 24, 2004 8.165 8.302 8.143 8.280 262,221 +0.10(+1.27%)
Sep 23, 2004 8.276 8.331 8.103 8.176 401,432 -0.12(-1.45%)
Sep 22, 2004 8.424 8.424 8.251 8.296 447,836 -0.13(-1.53%)
Sep 21, 2004 8.293 8.482 8.213 8.426 338,005 +0.15(+1.80%)
Sep 20, 2004 8.295 8.404 8.160 8.276 298,740 -0.02(-0.22%)
Sep 17, 2004 8.442 8.442 8.194 8.295 512,087 -0.08(-0.94%)
Sep 16, 2004 8.285 8.411 8.285 8.373 292,150 +0.12(+1.41%)
Sep 15, 2004 8.386 8.500 8.236 8.256 414,337 -0.13(-1.52%)
Sep 14, 2004 8.617 8.617 8.316 8.384 542,565 -0.22(-2.56%)
Sep 13, 2004 8.464 8.681 8.406 8.604 891,553 +0.23(+2.78%)
Sep 10, 2004 8.313 8.424 8.256 8.371 472,548 -0.03(-0.39%)
Sep 09, 2004 8.151 8.457 8.151 8.404 523,894 +0.30(+3.71%)
Sep 08, 2004 8.377 8.377 8.069 8.103 537,348 -0.27(-3.24%)
Sep 07, 2004 8.231 8.377 8.231 8.375 494,514 +0.19(+2.31%)
Sep 03, 2004 8.156 8.264 8.058 8.185 415,985 +0.03(+0.33%)
Sep 02, 2004 8.122 8.213 8.072 8.158 509,890 -0.00(-0.04%)
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.