Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 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%)
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.