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 (%)
Nov 30, 2004 11.36 11.43 11.20 11.22 526,775 -0.14(-1.20%)
Nov 29, 2004 11.33 11.47 11.18 11.36 503,600 +0.11(+0.97%)
Nov 26, 2004 11.04 11.31 11.04 11.25 294,504 +0.33(+3.01%)
Nov 24, 2004 10.93 11.04 10.89 10.92 248,675 +0.03(+0.25%)
Nov 23, 2004 11.00 11.00 10.63 10.90 797,844 -0.13(-1.15%)
Nov 22, 2004 10.59 11.03 10.53 11.02 708,269 +0.44(+4.17%)
Nov 19, 2004 10.56 10.70 10.49 10.58 427,826 -0.13(-1.20%)
Nov 18, 2004 10.78 10.78 10.51 10.71 632,234 +0.03(+0.31%)
Nov 17, 2004 10.40 10.80 10.40 10.68 609,580 +0.40(+3.85%)
Nov 16, 2004 10.67 10.67 10.28 10.28 680,928 -0.39(-3.69%)
Nov 15, 2004 10.75 10.81 10.56 10.67 726,236 -0.01(-0.11%)
Nov 12, 2004 10.52 10.75 10.48 10.69 698,114 +0.19(+1.77%)
Nov 11, 2004 10.46 10.52 10.26 10.50 460,114 +0.06(+0.61%)
Nov 10, 2004 10.27 10.46 10.22 10.44 661,138 +0.26(+2.55%)
Nov 09, 2004 10.07 10.23 10.01 10.18 497,090 +0.14(+1.38%)
Nov 08, 2004 9.852 10.15 9.756 10.04 591,873 +0.24(+2.41%)
Nov 05, 2004 9.923 10.01 9.668 9.802 635,619 -0.14(-1.39%)
Nov 04, 2004 9.724 9.966 9.582 9.941 678,063 +0.22(+2.23%)
Nov 03, 2004 9.543 9.783 9.466 9.724 795,240 +0.45(+4.84%)
Nov 02, 2004 9.217 9.493 9.121 9.274 817,113 +0.23(+2.50%)
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.