Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 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%)
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.