Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.62 10.73 10.61 10.70 1,245,981 +0.04(+0.34%)
Aug 30, 2005 10.80 10.84 10.59 10.66 1,002,253 -0.18(-1.67%)
Aug 29, 2005 10.77 10.97 10.75 10.84 1,029,073 -0.06(-0.58%)
Aug 26, 2005 11.11 11.22 10.80 10.90 596,040 -0.27(-2.44%)
Aug 25, 2005 10.94 11.25 10.94 11.18 561,668 +0.27(+2.52%)
Aug 24, 2005 10.90 11.13 10.82 10.90 918,667 -0.15(-1.34%)
Aug 23, 2005 11.36 11.40 10.88 11.05 1,053,290 -0.38(-3.29%)
Aug 22, 2005 11.38 11.52 11.38 11.43 991,056 +0.10(+0.85%)
Aug 19, 2005 11.33 11.48 11.25 11.33 421,837 +0.02(+0.17%)
Aug 18, 2005 11.46 11.48 11.24 11.31 527,296 -0.26(-2.24%)
Aug 17, 2005 11.44 11.74 11.35 11.57 540,836 +0.03(+0.30%)
Aug 16, 2005 11.89 11.89 11.52 11.53 470,530 -0.34(-2.88%)
Aug 15, 2005 11.79 12.01 11.66 11.88 1,073,340 +0.11(+0.95%)
Aug 12, 2005 11.93 11.97 11.61 11.76 632,234 -0.19(-1.56%)
Aug 11, 2005 11.74 12.05 11.70 11.95 1,031,417 +0.15(+1.27%)
Aug 10, 2005 11.81 12.07 11.74 11.80 1,037,666 +0.04(+0.38%)
Aug 09, 2005 12.00 12.04 11.66 11.76 613,226 -0.17(-1.39%)
Aug 08, 2005 11.93 12.15 11.87 11.92 583,280 +0.07(+0.57%)
Aug 05, 2005 11.91 12.02 11.66 11.86 711,654 -0.05(-0.42%)
Aug 04, 2005 12.16 12.22 11.87 11.91 668,429 -0.26(-2.15%)
Aug 03, 2005 12.32 12.52 12.13 12.17 538,753 -0.30(-2.43%)
Aug 02, 2005 12.17 12.58 12.17 12.47 910,855 +0.40(+3.28%)
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.