Skip to main content

Carpenter Technology Corp (NY: CRS )

70.98 +0.79 (+1.13%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.79 11.90 11.44 11.58 1,119,430 -0.06(-0.51%)
Oct 28, 2005 11.20 11.68 11.03 11.64 800,709 +0.53(+4.77%)
Oct 27, 2005 11.39 11.40 11.02 11.11 814,249 -0.30(-2.61%)
Oct 26, 2005 11.46 11.84 11.33 11.41 1,789,422 +0.00(+0.00%)
Oct 25, 2005 11.29 11.53 11.14 11.41 1,888,111 +0.12(+1.02%)
Oct 24, 2005 10.56 11.45 10.44 11.29 1,840,198 +0.96(+9.33%)
Oct 21, 2005 9.960 10.41 9.956 10.33 855,131 +0.41(+4.14%)
Oct 20, 2005 10.45 10.64 9.835 9.916 852,266 -0.35(-3.42%)
Oct 19, 2005 10.10 10.27 9.827 10.27 1,243,637 +0.03(+0.34%)
Oct 18, 2005 10.49 10.57 10.22 10.23 702,020 -0.31(-2.91%)
Oct 17, 2005 10.46 10.59 10.39 10.54 599,425 +0.20(+1.93%)
Oct 14, 2005 10.26 10.41 10.13 10.34 581,197 +0.08(+0.82%)
Oct 13, 2005 10.13 10.34 10.01 10.26 1,430,860 +0.15(+1.46%)
Oct 12, 2005 10.21 10.21 9.966 10.11 1,251,449 -0.05(-0.51%)
Oct 11, 2005 10.14 10.24 10.10 10.16 849,923 +0.02(+0.23%)
Oct 10, 2005 10.13 10.26 10.09 10.14 1,027,771 -0.03(-0.26%)
Oct 07, 2005 10.22 10.39 10.15 10.16 765,035 +0.09(+0.93%)
Oct 06, 2005 10.37 10.39 9.904 10.07 825,186 -0.20(-1.93%)
Oct 05, 2005 10.87 10.87 10.19 10.27 780,138 -0.71(-6.47%)
Oct 04, 2005 11.19 11.22 10.95 10.98 580,937 -0.21(-1.87%)
Oct 03, 2005 11.21 11.32 11.16 11.19 883,514 -0.07(-0.60%)
Sep 30, 2005 22.37 11.33 11.19 11.25 452,303 +0.05(+0.43%)
Sep 29, 2005 11.23 11.29 11.11 11.21 507,506 +0.02(+0.15%)
Sep 28, 2005 11.19 11.35 11.15 11.19 280,964 +0.03(+0.26%)
Sep 27, 2005 11.14 11.29 11.05 11.16 636,661 +0.02(+0.21%)
Sep 26, 2005 11.00 11.23 10.82 11.14 421,837 +0.18(+1.65%)
Sep 23, 2005 10.88 11.04 10.71 10.96 471,832 +0.07(+0.62%)
Sep 22, 2005 10.81 11.04 10.67 10.89 550,992 -0.03(-0.30%)
Sep 21, 2005 10.93 11.26 10.92 10.92 820,499 -0.02(-0.23%)
Sep 20, 2005 11.00 11.18 10.94 10.95 1,541,527 -0.10(-0.89%)
Sep 19, 2005 10.95 11.13 10.93 11.04 736,652 +0.13(+1.23%)
Sep 16, 2005 10.70 11.06 10.64 10.91 1,662,871 +0.30(+2.84%)
Sep 15, 2005 10.69 10.77 10.55 10.61 871,015 -0.06(-0.52%)
Sep 14, 2005 10.69 10.84 10.63 10.66 569,479 -0.04(-0.41%)
Sep 13, 2005 10.94 10.99 10.67 10.71 498,652 -0.23(-2.12%)
Sep 12, 2005 11.07 11.13 10.81 10.94 677,022 -0.12(-1.04%)
Sep 09, 2005 10.90 11.07 10.88 11.06 453,604 +0.20(+1.84%)
Sep 08, 2005 10.98 11.04 10.85 10.86 448,657 -0.15(-1.34%)
Sep 07, 2005 11.02 11.12 10.97 11.00 677,282 +0.16(+1.43%)
Sep 06, 2005 11.02 11.06 10.75 10.85 684,573 -0.07(-0.65%)
Sep 02, 2005 11.01 11.09 10.91 10.92 405,692 -0.10(-0.87%)
Sep 01, 2005 10.75 11.09 10.75 11.02 710,613 +0.32(+3.00%)
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.