Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

147.27 +3.96 (+2.76%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.87 12.05 11.80 11.94 389,625 -0.03(-0.24%)
Nov 29, 2005 12.00 12.19 11.93 11.97 479,961 +0.12(+1.05%)
Nov 28, 2005 12.01 12.05 11.74 11.84 833,892 -0.10(-0.81%)
Nov 25, 2005 11.94 12.03 11.84 11.94 141,682 -0.00(-0.02%)
Nov 23, 2005 11.87 12.22 11.84 11.94 915,991 +0.07(+0.57%)
Nov 22, 2005 11.75 11.89 11.54 11.87 933,564 -0.03(-0.23%)
Nov 21, 2005 11.58 11.92 11.48 11.90 764,973 +0.34(+2.93%)
Nov 18, 2005 11.54 11.64 11.38 11.56 799,570 +0.09(+0.78%)
Nov 17, 2005 11.05 11.47 11.05 11.47 732,298 +0.37(+3.30%)
Nov 16, 2005 10.91 11.14 10.85 11.11 443,992 +0.22(+1.99%)
Nov 15, 2005 11.09 11.25 10.86 10.89 655,966 -0.28(-2.48%)
Nov 14, 2005 11.31 11.35 11.12 11.17 874,804 -0.22(-1.92%)
Nov 11, 2005 10.96 11.43 10.95 11.38 523,619 +0.43(+3.89%)
Nov 10, 2005 11.15 11.22 10.81 10.96 775,682 -0.22(-1.96%)
Nov 09, 2005 11.11 11.35 11.05 11.18 683,698 +0.07(+0.61%)
Nov 08, 2005 10.98 11.20 10.95 11.11 601,050 +0.00(+0.00%)
Nov 07, 2005 11.18 11.29 10.91 11.11 705,115 -0.07(-0.64%)
Nov 04, 2005 11.27 11.27 10.97 11.18 682,051 -0.12(-1.10%)
Nov 03, 2005 11.19 11.38 11.14 11.30 1,067,009 +0.11(+1.03%)
Nov 02, 2005 11.05 11.23 11.03 11.19 1,003,581 +0.11(+0.99%)
Nov 01, 2005 10.98 11.21 10.85 11.08 709,508 +0.10(+0.91%)
Oct 31, 2005 11.18 11.29 10.85 10.98 1,180,409 -0.06(-0.51%)
Oct 28, 2005 10.63 11.07 10.46 11.04 844,326 +0.50(+4.77%)
Oct 27, 2005 10.80 10.81 10.45 10.53 858,604 -0.28(-2.61%)
Oct 26, 2005 10.87 11.23 10.74 10.82 1,886,898 +0.00(+0.00%)
Oct 25, 2005 10.71 10.94 10.56 10.82 1,990,963 +0.11(+1.02%)
Oct 24, 2005 10.02 10.86 9.899 10.71 1,940,440 +0.91(+9.33%)
Oct 21, 2005 9.445 9.870 9.442 9.793 901,713 +0.39(+4.14%)
Oct 20, 2005 9.906 10.09 9.327 9.404 898,692 -0.33(-3.42%)
Oct 19, 2005 9.578 9.737 9.320 9.737 1,311,383 +0.03(+0.34%)
Oct 18, 2005 9.950 10.02 9.693 9.704 740,261 -0.29(-2.91%)
Oct 17, 2005 9.915 10.04 9.850 9.995 632,077 +0.19(+1.93%)
Oct 14, 2005 9.731 9.868 9.606 9.806 612,857 +0.08(+0.82%)
Oct 13, 2005 9.606 9.802 9.496 9.726 1,508,804 +0.14(+1.46%)
Oct 12, 2005 9.680 9.680 9.451 9.586 1,319,620 -0.05(-0.51%)
Oct 11, 2005 9.613 9.711 9.580 9.635 896,221 +0.02(+0.23%)
Oct 10, 2005 9.604 9.729 9.573 9.613 1,083,758 -0.03(-0.26%)
Oct 07, 2005 9.688 9.850 9.626 9.638 806,709 +0.09(+0.93%)
Oct 06, 2005 9.833 9.857 9.393 9.549 870,136 -0.19(-1.93%)
Oct 05, 2005 10.31 10.31 9.668 9.737 822,634 -0.67(-6.47%)
Oct 04, 2005 10.61 10.64 10.38 10.41 612,582 -0.20(-1.87%)
Oct 03, 2005 10.63 10.74 10.58 10.61 931,642 -0.06(-0.60%)
Sep 30, 2005 21.22 10.74 10.61 10.67 476,941 +0.05(+0.43%)
Sep 29, 2005 10.65 10.71 10.53 10.63 535,151 +0.02(+0.15%)
Sep 28, 2005 10.61 10.76 10.57 10.61 296,269 +0.03(+0.26%)
Sep 27, 2005 10.56 10.71 10.48 10.58 671,342 +0.02(+0.21%)
Sep 26, 2005 10.43 10.65 10.26 10.56 444,815 +0.17(+1.65%)
Sep 23, 2005 10.31 10.47 10.15 10.39 497,534 +0.06(+0.62%)
Sep 22, 2005 10.25 10.47 10.12 10.33 581,006 -0.03(-0.30%)
Sep 21, 2005 10.36 10.68 10.36 10.36 865,194 -0.02(-0.23%)
Sep 20, 2005 10.43 10.60 10.38 10.38 1,625,500 -0.09(-0.89%)
Sep 19, 2005 10.38 10.56 10.36 10.47 776,780 +0.13(+1.23%)
Sep 16, 2005 10.15 10.49 10.09 10.35 1,753,453 +0.29(+2.84%)
Sep 15, 2005 10.14 10.22 10.01 10.06 918,462 -0.05(-0.52%)
Sep 14, 2005 10.14 10.28 10.08 10.11 600,501 -0.04(-0.41%)
Sep 13, 2005 10.38 10.42 10.12 10.16 525,816 -0.22(-2.12%)
Sep 12, 2005 10.49 10.56 10.25 10.38 713,902 -0.11(-1.04%)
Sep 09, 2005 10.34 10.50 10.32 10.49 478,314 +0.19(+1.84%)
Sep 08, 2005 10.42 10.47 10.29 10.30 473,097 -0.14(-1.34%)
Sep 07, 2005 10.45 10.55 10.41 10.44 714,176 +0.15(+1.43%)
Sep 06, 2005 10.45 10.49 10.20 10.29 721,864 -0.07(-0.65%)
Sep 02, 2005 10.45 10.52 10.35 10.36 427,792 -0.09(-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.