Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.