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: 7:00 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 (%)
May 31, 2005 9.760 9.913 9.717 9.833 342,123 -0.08(-0.81%)
May 27, 2005 10.03 10.14 9.824 9.913 518,402 +0.08(+0.85%)
May 26, 2005 9.604 9.930 9.604 9.830 837,462 +0.23(+2.35%)
May 25, 2005 9.724 9.724 9.389 9.604 1,289,142 -0.26(-2.60%)
May 24, 2005 10.12 10.13 9.840 9.861 1,416,271 -0.45(-4.33%)
May 23, 2005 10.14 10.39 10.10 10.31 547,782 +0.14(+1.41%)
May 20, 2005 10.25 10.28 10.11 10.16 591,989 -0.08(-0.75%)
May 19, 2005 10.69 10.69 10.09 10.24 907,753 -0.10(-0.97%)
May 18, 2005 9.779 10.49 9.779 10.34 1,664,764 +0.61(+6.23%)
May 17, 2005 9.469 9.784 9.464 9.733 964,591 +0.15(+1.56%)
May 16, 2005 9.292 9.584 9.292 9.584 1,124,670 +0.29(+3.14%)
May 13, 2005 9.511 9.602 9.178 9.292 1,051,907 -0.22(-2.30%)
May 12, 2005 9.870 9.897 9.407 9.511 1,477,228 -0.47(-4.69%)
May 11, 2005 10.11 10.11 9.779 9.979 632,352 -0.02(-0.22%)
May 10, 2005 10.24 10.24 9.979 10.00 1,126,592 -0.23(-2.28%)
May 09, 2005 10.13 10.25 9.979 10.23 828,675 +0.06(+0.57%)
May 06, 2005 10.32 10.41 10.15 10.18 955,805 -0.02(-0.21%)
May 05, 2005 10.26 10.37 10.05 10.20 871,509 -0.11(-1.10%)
May 04, 2005 10.05 10.31 10.02 10.31 1,527,201 +0.22(+2.15%)
May 03, 2005 10.17 10.23 10.02 10.09 910,225 -0.11(-1.04%)
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.