Skip to main content

Carpenter Technology Corp (NY: CRS )

71.00 +0.81 (+1.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.44 11.53 11.27 11.41 842,111 +0.17(+1.56%)
Mar 30, 2005 10.92 11.25 10.87 11.23 808,260 +0.32(+2.90%)
Mar 29, 2005 11.38 11.53 10.82 10.92 1,048,343 -0.46(-4.02%)
Mar 28, 2005 11.54 11.60 11.20 11.37 663,481 -0.17(-1.48%)
Mar 24, 2005 11.52 11.71 11.51 11.54 415,847 +0.08(+0.74%)
Mar 23, 2005 11.88 11.88 11.14 11.46 1,019,439 -0.42(-3.52%)
Mar 22, 2005 11.78 12.25 11.68 11.88 1,713,647 +0.14(+1.16%)
Mar 21, 2005 12.05 12.09 11.67 11.74 1,346,753 -0.26(-2.16%)
Mar 18, 2005 12.16 12.16 11.96 12.00 1,326,443 -0.16(-1.31%)
Mar 17, 2005 12.01 12.22 11.86 12.16 663,221 +0.15(+1.28%)
Mar 16, 2005 12.20 12.21 11.90 12.01 1,122,815 -0.20(-1.61%)
Mar 15, 2005 12.23 12.47 12.16 12.20 512,453 +0.00(+0.00%)
Mar 14, 2005 12.41 12.41 11.91 12.20 884,555 -0.19(-1.55%)
Mar 11, 2005 12.37 12.62 12.23 12.39 1,018,658 +0.26(+2.15%)
Mar 10, 2005 12.51 12.51 11.91 12.13 1,285,561 -0.41(-3.29%)
Mar 09, 2005 12.67 12.82 12.50 12.55 806,958 -0.13(-1.06%)
Mar 08, 2005 12.89 12.89 12.43 12.68 1,191,298 -0.21(-1.59%)
Mar 07, 2005 13.31 13.45 12.87 12.89 642,390 -0.55(-4.13%)
Mar 04, 2005 12.87 13.46 12.87 13.44 805,135 +0.68(+5.33%)
Mar 03, 2005 12.80 12.93 12.65 12.76 502,298 +0.07(+0.51%)
Mar 02, 2005 12.68 12.78 12.34 12.70 893,148 -0.05(-0.42%)
Mar 01, 2005 12.95 13.06 12.70 12.75 798,625 -0.23(-1.80%)
Feb 28, 2005 12.90 13.17 12.80 12.98 993,139 +0.12(+0.92%)
Feb 25, 2005 12.40 12.99 12.40 12.87 1,333,213 +0.49(+3.96%)
Feb 24, 2005 12.12 12.43 12.04 12.38 717,643 +0.26(+2.11%)
Feb 23, 2005 12.03 12.23 12.00 12.12 884,816 +0.16(+1.32%)
Feb 22, 2005 12.21 12.38 11.94 11.96 961,371 -0.37(-3.02%)
Feb 18, 2005 12.32 12.39 12.21 12.34 714,518 +0.08(+0.69%)
Feb 17, 2005 12.43 12.48 12.19 12.25 882,212 -0.15(-1.24%)
Feb 16, 2005 12.12 12.53 12.10 12.40 1,022,043 +0.28(+2.33%)
Feb 15, 2005 12.26 12.32 12.02 12.12 478,081 -0.16(-1.28%)
Feb 14, 2005 12.35 12.41 12.20 12.28 521,046 -0.02(-0.16%)
Feb 11, 2005 12.14 12.42 12.01 12.30 599,425 +0.17(+1.43%)
Feb 10, 2005 11.88 12.21 11.83 12.13 402,567 +0.35(+2.93%)
Feb 09, 2005 12.29 12.29 11.78 11.78 399,443 -0.51(-4.14%)
Feb 08, 2005 12.21 12.37 12.13 12.29 505,683 +0.13(+1.04%)
Feb 07, 2005 12.29 12.55 12.15 12.16 754,879 +0.01(+0.05%)
Feb 04, 2005 12.01 12.34 11.83 12.16 1,151,979 +0.11(+0.89%)
Feb 03, 2005 11.78 12.08 11.67 12.05 1,157,708 +0.18(+1.54%)
Feb 02, 2005 11.64 11.90 11.59 11.87 490,320 +0.30(+2.61%)
Feb 01, 2005 11.80 11.81 11.53 11.57 929,343 -0.20(-1.68%)
Jan 31, 2005 11.37 11.94 11.16 11.76 1,343,368 +0.46(+4.08%)
Jan 28, 2005 11.47 11.47 11.20 11.30 631,713 -0.06(-0.52%)
Jan 27, 2005 11.12 11.41 10.98 11.36 867,890 +0.31(+2.76%)
Jan 26, 2005 10.99 11.09 10.70 11.06 1,114,743 +0.23(+2.13%)
Jan 25, 2005 10.80 11.00 10.71 10.83 1,091,047 +0.33(+3.17%)
Jan 24, 2005 10.56 10.75 10.46 10.49 911,636 +0.01(+0.05%)
Jan 21, 2005 10.76 10.85 10.41 10.49 1,868,581 -0.01(-0.05%)
Jan 20, 2005 10.29 10.58 10.26 10.49 1,959,198 +0.21(+2.00%)
Jan 19, 2005 10.32 10.36 10.19 10.29 567,136 -0.08(-0.78%)
Jan 18, 2005 10.46 10.46 10.18 10.37 722,070 -0.10(-0.92%)
Jan 14, 2005 10.29 10.57 10.18 10.46 623,381 +0.31(+3.04%)
Jan 13, 2005 10.04 10.31 9.889 10.16 738,735 +0.07(+0.71%)
Jan 12, 2005 9.898 10.12 9.534 10.08 1,043,395 +0.22(+2.28%)
Jan 11, 2005 10.34 10.34 9.833 9.860 990,796 -0.47(-4.59%)
Jan 10, 2005 10.37 10.56 10.28 10.33 441,106 +0.04(+0.41%)
Jan 07, 2005 10.40 10.51 10.14 10.29 561,407 -0.11(-1.03%)
Jan 06, 2005 10.27 10.60 10.26 10.40 740,037 +0.22(+2.17%)
Jan 05, 2005 10.45 10.57 10.14 10.18 474,696 -0.21(-2.01%)
Jan 04, 2005 10.69 10.85 10.33 10.39 682,490 -0.30(-2.84%)
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.