Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.