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 (%)
Nov 30, 2005 12.52 12.71 12.44 12.59 369,497 -0.03(-0.24%)
Nov 29, 2005 12.65 12.85 12.58 12.62 455,167 +0.13(+1.05%)
Nov 28, 2005 12.67 12.71 12.38 12.49 790,814 -0.10(-0.81%)
Nov 25, 2005 12.59 12.69 12.48 12.59 134,362 -0.00(-0.02%)
Nov 23, 2005 12.52 12.89 12.49 12.59 868,671 +0.07(+0.57%)
Nov 22, 2005 12.39 12.54 12.17 12.52 885,336 -0.03(-0.23%)
Nov 21, 2005 12.21 12.57 12.10 12.55 725,455 +0.36(+2.93%)
Nov 18, 2005 12.17 12.27 12.00 12.19 758,265 +0.09(+0.78%)
Nov 17, 2005 11.65 12.10 11.65 12.10 694,468 +0.39(+3.30%)
Nov 16, 2005 11.50 11.74 11.44 11.71 421,055 +0.23(+1.99%)
Nov 15, 2005 11.70 11.86 11.46 11.48 622,079 -0.29(-2.48%)
Nov 14, 2005 11.92 11.97 11.72 11.77 829,612 -0.23(-1.92%)
Nov 11, 2005 11.56 12.05 11.55 12.00 496,569 +0.45(+3.89%)
Nov 10, 2005 11.76 11.83 11.39 11.56 735,610 -0.23(-1.95%)
Nov 09, 2005 11.71 11.97 11.65 11.79 648,379 +0.07(+0.61%)
Nov 08, 2005 11.57 11.81 11.55 11.71 570,000 +0.00(+0.00%)
Nov 07, 2005 11.79 11.90 11.50 11.71 668,689 -0.07(-0.64%)
Nov 04, 2005 11.88 11.88 11.57 11.79 646,816 -0.13(-1.09%)
Nov 03, 2005 11.80 12.00 11.74 11.92 1,011,888 +0.12(+1.02%)
Nov 02, 2005 11.65 11.85 11.63 11.80 951,737 +0.12(+0.99%)
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.