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 (%)
Jan 31, 2005 11.37 11.94 11.16 11.76 1,343,368 +0.46(+4.08%)
Jan 28, 2005 11.47 11.47 11.20 11.30 631,713 -0.06(-0.52%)
Jan 27, 2005 11.12 11.41 10.98 11.36 867,890 +0.31(+2.76%)
Jan 26, 2005 10.99 11.09 10.70 11.06 1,114,743 +0.23(+2.13%)
Jan 25, 2005 10.80 11.00 10.71 10.83 1,091,047 +0.33(+3.17%)
Jan 24, 2005 10.56 10.75 10.46 10.49 911,636 +0.01(+0.05%)
Jan 21, 2005 10.76 10.85 10.41 10.49 1,868,581 -0.01(-0.05%)
Jan 20, 2005 10.29 10.58 10.26 10.49 1,959,198 +0.21(+2.00%)
Jan 19, 2005 10.32 10.36 10.19 10.29 567,136 -0.08(-0.78%)
Jan 18, 2005 10.46 10.46 10.18 10.37 722,070 -0.10(-0.92%)
Jan 14, 2005 10.29 10.57 10.18 10.46 623,381 +0.31(+3.04%)
Jan 13, 2005 10.04 10.31 9.889 10.16 738,735 +0.07(+0.71%)
Jan 12, 2005 9.898 10.12 9.534 10.08 1,043,395 +0.22(+2.28%)
Jan 11, 2005 10.34 10.34 9.833 9.860 990,796 -0.47(-4.59%)
Jan 10, 2005 10.37 10.56 10.28 10.33 441,106 +0.04(+0.41%)
Jan 07, 2005 10.40 10.51 10.14 10.29 561,407 -0.11(-1.03%)
Jan 06, 2005 10.27 10.60 10.26 10.40 740,037 +0.22(+2.17%)
Jan 05, 2005 10.45 10.57 10.14 10.18 474,696 -0.21(-2.01%)
Jan 04, 2005 10.69 10.85 10.33 10.39 682,490 -0.30(-2.84%)
Jan 03, 2005 11.43 11.43 10.67 10.69 694,989 -0.53(-4.76%)
Dec 31, 2004 10.82 11.43 10.81 11.23 569,479 +0.41(+3.74%)
Dec 30, 2004 11.23 11.27 10.68 10.82 846,017 -0.70(-6.07%)
Dec 29, 2004 11.53 11.57 11.43 11.52 371,060 -0.03(-0.27%)
Dec 28, 2004 11.23 11.61 11.23 11.55 335,907 +0.30(+2.64%)
Dec 27, 2004 11.40 11.45 11.17 11.25 355,957 -0.08(-0.68%)
Dec 23, 2004 11.43 11.49 11.33 11.33 216,647 -0.04(-0.34%)
Dec 22, 2004 11.87 11.87 11.20 11.37 730,142 -0.50(-4.22%)
Dec 21, 2004 11.44 11.89 11.43 11.87 814,509 +0.45(+3.97%)
Dec 20, 2004 11.41 11.55 11.29 11.42 589,790 +0.06(+0.51%)
Dec 17, 2004 11.33 11.37 11.22 11.36 505,423 +0.03(+0.25%)
Dec 16, 2004 11.31 11.46 11.23 11.33 642,650 +0.04(+0.39%)
Dec 15, 2004 11.01 11.29 10.92 11.28 358,301 +0.33(+3.00%)
Dec 14, 2004 11.01 11.04 10.84 10.96 756,702 -0.02(-0.14%)
Dec 13, 2004 10.56 10.99 10.49 10.97 456,990 +0.40(+3.82%)
Dec 10, 2004 10.46 10.69 10.42 10.57 234,353 +0.12(+1.16%)
Dec 09, 2004 10.43 10.47 10.24 10.45 401,526 +0.02(+0.20%)
Dec 08, 2004 10.16 10.46 10.08 10.43 574,427 +0.05(+0.46%)
Dec 07, 2004 10.93 10.93 10.35 10.38 587,186 -0.55(-5.03%)
Dec 06, 2004 10.97 11.08 10.81 10.93 483,550 -0.23(-2.05%)
Dec 03, 2004 10.92 11.23 10.81 11.16 343,198 +0.25(+2.31%)
Dec 02, 2004 11.42 11.42 10.52 10.90 717,643 -0.51(-4.47%)
Dec 01, 2004 11.22 11.46 11.19 11.42 559,064 +0.19(+1.71%)
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.