Skip to main content

Carpenter Technology Corp (NY: CRS )

70.21 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.59 13.59 13.45 13.53 556,981 -0.16(-1.16%)
Dec 29, 2005 13.65 13.84 13.54 13.69 312,992 +0.09(+0.64%)
Dec 28, 2005 13.48 13.64 13.45 13.60 420,274 +0.22(+1.66%)
Dec 27, 2005 13.65 13.66 13.32 13.38 471,051 -0.27(-1.96%)
Dec 23, 2005 13.54 13.67 13.48 13.65 264,819 +0.12(+0.89%)
Dec 22, 2005 13.63 13.63 13.41 13.53 509,589 -0.08(-0.56%)
Dec 21, 2005 13.61 13.78 13.47 13.60 509,849 +0.08(+0.58%)
Dec 20, 2005 13.27 13.63 13.17 13.53 871,015 +0.25(+1.91%)
Dec 19, 2005 13.51 13.60 13.17 13.27 1,116,826 -0.28(-2.10%)
Dec 16, 2005 13.48 13.69 13.37 13.56 1,061,362 +0.11(+0.84%)
Dec 15, 2005 13.44 13.51 13.29 13.44 812,947 -0.05(-0.36%)
Dec 14, 2005 13.34 13.50 13.28 13.49 806,437 +0.20(+1.53%)
Dec 13, 2005 13.25 13.35 13.21 13.29 922,312 -0.10(-0.72%)
Dec 12, 2005 13.28 13.41 13.22 13.38 850,704 +0.10(+0.78%)
Dec 09, 2005 13.31 13.37 13.17 13.28 598,644 -0.04(-0.33%)
Dec 08, 2005 13.06 13.44 13.01 13.32 1,001,732 +0.09(+0.71%)
Dec 07, 2005 13.04 13.28 13.03 13.23 632,495 +0.14(+1.07%)
Dec 06, 2005 13.16 13.33 13.00 13.09 364,029 +0.01(+0.04%)
Dec 05, 2005 13.11 13.18 13.01 13.08 356,478 +0.07(+0.52%)
Dec 02, 2005 13.11 13.15 12.96 13.02 715,560 -0.18(-1.40%)
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.