Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.833 10.19 9.711 10.07 1,440,709 +0.31(+3.21%)
Apr 28, 2005 10.02 10.10 9.755 9.757 980,242 -0.40(-3.93%)
Apr 27, 2005 10.56 10.56 10.05 10.16 2,005,790 -0.62(-5.71%)
Apr 26, 2005 11.33 11.34 10.76 10.77 729,003 -0.53(-4.69%)
Apr 25, 2005 11.04 11.47 11.04 11.30 1,380,851 +0.35(+3.19%)
Apr 22, 2005 10.83 11.08 10.77 10.95 764,698 +0.03(+0.23%)
Apr 21, 2005 10.61 10.93 10.36 10.93 1,184,528 +0.58(+5.62%)
Apr 20, 2005 10.65 10.65 10.25 10.35 924,228 -0.30(-2.84%)
Apr 19, 2005 10.43 10.71 10.41 10.65 1,031,039 +0.29(+2.76%)
Apr 18, 2005 10.02 10.36 9.906 10.36 968,984 +0.39(+3.89%)
Apr 15, 2005 10.13 10.31 9.786 9.973 1,203,199 -0.19(-1.83%)
Apr 14, 2005 10.95 10.95 9.953 10.16 2,380,588 -0.88(-7.97%)
Apr 13, 2005 11.20 11.20 10.93 11.04 1,428,902 -0.17(-1.56%)
Apr 12, 2005 11.13 11.21 10.86 11.21 675,461 +0.08(+0.74%)
Apr 11, 2005 11.23 11.23 11.02 11.13 465,409 -0.10(-0.89%)
Apr 08, 2005 11.48 11.49 11.19 11.23 861,075 -0.25(-2.22%)
Apr 07, 2005 11.28 11.55 11.24 11.49 663,928 +0.21(+1.87%)
Apr 06, 2005 11.05 11.43 10.99 11.28 992,049 +0.14(+1.23%)
Apr 05, 2005 11.09 11.24 11.09 11.14 826,753 +0.14(+1.26%)
Apr 04, 2005 10.99 11.02 10.72 11.00 811,651 -0.09(-0.85%)
Apr 01, 2005 10.91 11.13 10.71 11.10 905,282 +0.28(+2.56%)
Mar 31, 2005 10.85 10.94 10.69 10.82 887,984 +0.17(+1.56%)
Mar 30, 2005 10.36 10.67 10.31 10.65 852,289 +0.30(+2.90%)
Mar 29, 2005 10.79 10.94 10.26 10.35 1,105,449 -0.43(-4.02%)
Mar 28, 2005 10.95 11.00 10.63 10.79 699,624 -0.16(-1.48%)
Mar 24, 2005 10.93 11.11 10.91 10.95 438,500 +0.08(+0.74%)
Mar 23, 2005 11.26 11.27 10.56 10.87 1,074,971 -0.40(-3.52%)
Mar 22, 2005 11.18 11.61 11.08 11.26 1,806,996 +0.13(+1.16%)
Mar 21, 2005 11.43 11.46 11.07 11.14 1,420,116 -0.25(-2.16%)
Mar 18, 2005 11.53 11.53 11.34 11.38 1,398,698 -0.15(-1.31%)
Mar 17, 2005 11.39 11.59 11.24 11.53 699,349 +0.15(+1.28%)
Mar 16, 2005 11.57 11.58 11.28 11.39 1,183,979 -0.19(-1.60%)
Mar 15, 2005 11.60 11.83 11.53 11.57 540,368 +0.00(+0.00%)
Mar 14, 2005 11.77 11.77 11.30 11.57 932,740 -0.18(-1.55%)
Mar 11, 2005 11.73 11.96 11.60 11.75 1,074,148 +0.25(+2.15%)
Mar 10, 2005 11.86 11.86 11.29 11.51 1,355,590 -0.39(-3.29%)
Mar 09, 2005 12.02 12.15 11.85 11.90 850,916 -0.13(-1.06%)
Mar 08, 2005 12.22 12.22 11.79 12.03 1,256,193 -0.19(-1.59%)
Mar 07, 2005 12.62 12.76 12.20 12.22 677,383 -0.53(-4.13%)
Mar 04, 2005 12.20 12.77 12.20 12.75 848,994 +0.64(+5.33%)
Mar 03, 2005 12.14 12.26 12.00 12.10 529,660 +0.06(+0.51%)
Mar 02, 2005 12.03 12.12 11.70 12.04 941,801 -0.05(-0.42%)
Mar 01, 2005 12.28 12.38 12.04 12.09 842,129 -0.22(-1.80%)
Feb 28, 2005 12.24 12.49 12.14 12.31 1,047,239 +0.11(+0.93%)
Feb 25, 2005 11.76 12.32 11.76 12.20 1,405,837 +0.46(+3.96%)
Feb 24, 2005 11.49 11.79 11.42 11.74 756,736 +0.24(+2.11%)
Feb 23, 2005 11.41 11.60 11.38 11.49 933,015 +0.15(+1.32%)
Feb 22, 2005 11.58 11.74 11.32 11.34 1,013,740 -0.35(-3.02%)
Feb 18, 2005 11.68 11.75 11.58 11.70 753,441 +0.08(+0.69%)
Feb 17, 2005 11.79 11.83 11.56 11.62 930,269 -0.15(-1.24%)
Feb 16, 2005 11.50 11.89 11.47 11.76 1,077,717 +0.27(+2.33%)
Feb 15, 2005 11.63 11.68 11.40 11.50 504,124 -0.15(-1.28%)
Feb 14, 2005 11.71 11.77 11.57 11.65 549,430 -0.02(-0.16%)
Feb 11, 2005 11.51 11.78 11.39 11.66 632,077 +0.16(+1.43%)
Feb 10, 2005 11.26 11.58 11.22 11.50 424,497 +0.33(+2.93%)
Feb 09, 2005 11.65 11.66 11.17 11.17 421,202 -0.48(-4.14%)
Feb 08, 2005 11.58 11.73 11.50 11.65 533,229 +0.12(+1.04%)
Feb 07, 2005 11.65 11.90 11.53 11.53 796,000 +0.01(+0.05%)
Feb 04, 2005 11.39 11.70 11.22 11.53 1,214,731 +0.10(+0.89%)
Feb 03, 2005 11.17 11.46 11.07 11.43 1,220,772 +0.17(+1.54%)
Feb 02, 2005 11.04 11.29 10.99 11.25 517,029 +0.29(+2.61%)
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.