Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.29 10.45 10.25 10.37 324,449 -0.08(-0.81%)
May 27, 2005 10.57 10.69 10.36 10.45 491,622 +0.09(+0.85%)
May 26, 2005 10.13 10.47 10.13 10.37 794,199 +0.24(+2.35%)
May 25, 2005 10.25 10.25 9.900 10.13 1,222,546 -0.27(-2.60%)
May 24, 2005 10.67 10.68 10.38 10.40 1,343,108 -0.47(-4.33%)
May 23, 2005 10.69 10.95 10.65 10.87 519,484 +0.15(+1.42%)
May 20, 2005 10.81 10.84 10.66 10.72 561,407 -0.08(-0.75%)
May 19, 2005 11.28 11.28 10.64 10.80 860,859 -0.11(-0.97%)
May 18, 2005 10.31 11.06 10.31 10.90 1,578,764 +0.64(+6.23%)
May 17, 2005 9.985 10.32 9.979 10.26 914,761 +0.16(+1.56%)
May 16, 2005 9.799 10.11 9.799 10.11 1,066,570 +0.31(+3.14%)
May 13, 2005 10.03 10.13 9.678 9.799 997,566 -0.23(-2.30%)
May 12, 2005 10.41 10.44 9.920 10.03 1,400,915 -0.49(-4.69%)
May 11, 2005 10.66 10.66 10.31 10.52 599,685 -0.02(-0.22%)
May 10, 2005 10.80 10.80 10.52 10.55 1,068,393 -0.25(-2.28%)
May 09, 2005 10.68 10.81 10.52 10.79 785,866 +0.06(+0.57%)
May 06, 2005 10.88 10.97 10.71 10.73 906,428 -0.02(-0.21%)
May 05, 2005 10.82 10.94 10.60 10.75 826,488 -0.12(-1.09%)
May 04, 2005 10.60 10.87 10.57 10.87 1,448,307 +0.23(+2.15%)
May 03, 2005 10.72 10.79 10.56 10.64 863,203 -0.11(-1.04%)
May 02, 2005 10.68 10.78 10.47 10.75 742,641 +0.14(+1.28%)
Apr 29, 2005 10.37 10.75 10.24 10.62 1,366,283 +0.33(+3.21%)
Apr 28, 2005 10.56 10.65 10.29 10.29 929,603 -0.42(-3.93%)
Apr 27, 2005 11.14 11.14 10.60 10.71 1,902,172 -0.65(-5.71%)
Apr 26, 2005 11.95 11.96 11.34 11.36 691,343 -0.56(-4.69%)
Apr 25, 2005 11.64 12.10 11.64 11.92 1,309,517 +0.37(+3.19%)
Apr 22, 2005 11.43 11.69 11.36 11.55 725,195 +0.03(+0.23%)
Apr 21, 2005 11.19 11.52 10.93 11.52 1,123,336 +0.61(+5.61%)
Apr 20, 2005 11.23 11.23 10.81 10.91 876,483 -0.32(-2.84%)
Apr 19, 2005 10.99 11.29 10.98 11.23 977,776 +0.30(+2.76%)
Apr 18, 2005 10.56 10.93 10.45 10.93 918,927 +0.41(+3.89%)
Apr 15, 2005 10.69 10.87 10.32 10.52 1,141,043 -0.20(-1.83%)
Apr 14, 2005 11.55 11.55 10.50 10.71 2,257,609 -0.93(-7.97%)
Apr 13, 2005 11.81 11.81 11.52 11.64 1,355,086 -0.18(-1.56%)
Apr 12, 2005 11.74 11.82 11.45 11.82 640,567 +0.09(+0.74%)
Apr 11, 2005 11.84 11.84 11.62 11.74 441,366 -0.11(-0.89%)
Apr 08, 2005 12.11 12.11 11.80 11.84 816,593 -0.27(-2.22%)
Apr 07, 2005 11.89 12.18 11.85 12.11 629,630 +0.22(+1.87%)
Apr 06, 2005 11.65 12.06 11.59 11.89 940,800 +0.14(+1.23%)
Apr 05, 2005 11.69 11.85 11.69 11.75 784,043 +0.15(+1.26%)
Apr 04, 2005 11.58 11.62 11.30 11.60 769,722 -0.10(-0.85%)
Apr 01, 2005 11.50 11.74 11.30 11.70 858,516 +0.29(+2.56%)
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%)
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.