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 (%)
May 31, 2005 10.29 10.45 10.25 10.37 324,449 -0.08(-0.81%)
May 27, 2005 10.57 10.69 10.36 10.45 491,622 +0.09(+0.85%)
May 26, 2005 10.13 10.47 10.13 10.37 794,199 +0.24(+2.35%)
May 25, 2005 10.25 10.25 9.900 10.13 1,222,546 -0.27(-2.60%)
May 24, 2005 10.67 10.68 10.38 10.40 1,343,108 -0.47(-4.33%)
May 23, 2005 10.69 10.95 10.65 10.87 519,484 +0.15(+1.42%)
May 20, 2005 10.81 10.84 10.66 10.72 561,407 -0.08(-0.75%)
May 19, 2005 11.28 11.28 10.64 10.80 860,859 -0.11(-0.97%)
May 18, 2005 10.31 11.06 10.31 10.90 1,578,764 +0.64(+6.23%)
May 17, 2005 9.985 10.32 9.979 10.26 914,761 +0.16(+1.56%)
May 16, 2005 9.799 10.11 9.799 10.11 1,066,570 +0.31(+3.14%)
May 13, 2005 10.03 10.13 9.678 9.799 997,566 -0.23(-2.30%)
May 12, 2005 10.41 10.44 9.920 10.03 1,400,915 -0.49(-4.69%)
May 11, 2005 10.66 10.66 10.31 10.52 599,685 -0.02(-0.22%)
May 10, 2005 10.80 10.80 10.52 10.55 1,068,393 -0.25(-2.28%)
May 09, 2005 10.68 10.81 10.52 10.79 785,866 +0.06(+0.57%)
May 06, 2005 10.88 10.97 10.71 10.73 906,428 -0.02(-0.21%)
May 05, 2005 10.82 10.94 10.60 10.75 826,488 -0.12(-1.09%)
May 04, 2005 10.60 10.87 10.57 10.87 1,448,307 +0.23(+2.15%)
May 03, 2005 10.72 10.79 10.56 10.64 863,203 -0.11(-1.04%)
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.