Skip to main content

Carpenter Technology Corp (NY: CRS )

71.36 +1.17 (+1.67%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.37 11.33 11.19 11.25 452,303 +0.05(+0.43%)
Sep 29, 2005 11.23 11.29 11.11 11.21 507,506 +0.02(+0.15%)
Sep 28, 2005 11.19 11.35 11.15 11.19 280,964 +0.03(+0.26%)
Sep 27, 2005 11.14 11.29 11.05 11.16 636,661 +0.02(+0.21%)
Sep 26, 2005 11.00 11.23 10.82 11.14 421,837 +0.18(+1.65%)
Sep 23, 2005 10.88 11.04 10.71 10.96 471,832 +0.07(+0.62%)
Sep 22, 2005 10.81 11.04 10.67 10.89 550,992 -0.03(-0.30%)
Sep 21, 2005 10.93 11.26 10.92 10.92 820,499 -0.02(-0.23%)
Sep 20, 2005 11.00 11.18 10.94 10.95 1,541,527 -0.10(-0.89%)
Sep 19, 2005 10.95 11.13 10.93 11.04 736,652 +0.13(+1.23%)
Sep 16, 2005 10.70 11.06 10.64 10.91 1,662,871 +0.30(+2.84%)
Sep 15, 2005 10.69 10.77 10.55 10.61 871,015 -0.06(-0.52%)
Sep 14, 2005 10.69 10.84 10.63 10.66 569,479 -0.04(-0.41%)
Sep 13, 2005 10.94 10.99 10.67 10.71 498,652 -0.23(-2.12%)
Sep 12, 2005 11.07 11.13 10.81 10.94 677,022 -0.12(-1.04%)
Sep 09, 2005 10.90 11.07 10.88 11.06 453,604 +0.20(+1.84%)
Sep 08, 2005 10.98 11.04 10.85 10.86 448,657 -0.15(-1.34%)
Sep 07, 2005 11.02 11.12 10.97 11.00 677,282 +0.16(+1.43%)
Sep 06, 2005 11.02 11.06 10.75 10.85 684,573 -0.07(-0.65%)
Sep 02, 2005 11.01 11.09 10.91 10.92 405,692 -0.10(-0.87%)
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.