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 (%)
Jun 30, 2005 10.08 10.15 9.868 9.947 423,138 -0.11(-1.05%)
Jun 29, 2005 10.14 10.28 10.03 10.05 283,307 -0.12(-1.15%)
Jun 28, 2005 10.09 10.20 9.950 10.17 536,410 +0.27(+2.75%)
Jun 27, 2005 9.822 9.947 9.774 9.897 463,239 +0.03(+0.27%)
Jun 24, 2005 10.04 10.15 9.837 9.870 763,472 -0.26(-2.60%)
Jun 23, 2005 10.58 10.58 10.05 10.13 1,027,251 -0.54(-5.09%)
Jun 22, 2005 10.78 10.93 10.57 10.68 619,735 -0.10(-0.96%)
Jun 21, 2005 10.75 10.94 10.75 10.78 1,037,927 -0.14(-1.25%)
Jun 20, 2005 11.06 11.13 10.91 10.92 789,251 -0.16(-1.47%)
Jun 17, 2005 11.14 11.28 11.04 11.08 689,781 -0.01(-0.12%)
Jun 16, 2005 10.79 11.09 10.75 11.09 680,147 +0.33(+3.03%)
Jun 15, 2005 10.60 10.80 10.50 10.77 1,002,774 +0.17(+1.58%)
Jun 14, 2005 10.57 10.61 10.48 10.60 449,699 +0.00(+0.00%)
Jun 13, 2005 10.47 10.64 10.45 10.60 782,741 +0.04(+0.38%)
Jun 10, 2005 10.49 10.66 10.45 10.56 621,298 +0.07(+0.70%)
Jun 09, 2005 10.45 10.49 10.32 10.49 625,985 +0.03(+0.31%)
Jun 08, 2005 10.46 10.57 10.41 10.45 728,319 +0.04(+0.35%)
Jun 07, 2005 10.44 10.58 10.34 10.42 613,226 -0.07(-0.64%)
Jun 06, 2005 10.66 10.72 10.42 10.48 472,353 -0.15(-1.44%)
Jun 03, 2005 10.61 10.79 10.61 10.64 981,942 +0.02(+0.22%)
Jun 02, 2005 10.51 10.81 10.50 10.61 771,284 +0.09(+0.89%)
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.