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 (%)
Oct 29, 2004 9.119 9.332 9.063 9.113 856,172 -0.01(-0.06%)
Oct 28, 2004 9.601 9.601 9.029 9.119 1,286,602 -0.48(-5.02%)
Oct 27, 2004 9.409 9.735 9.409 9.601 1,238,169 +0.27(+2.88%)
Oct 26, 2004 8.977 9.382 8.846 9.332 1,126,721 +0.36(+3.96%)
Oct 25, 2004 8.305 9.518 8.305 8.977 2,528,418 +1.17(+15.03%)
Oct 22, 2004 7.973 8.055 7.786 7.804 724,934 -0.15(-1.88%)
Oct 21, 2004 7.719 7.998 7.489 7.953 436,679 +0.28(+3.60%)
Oct 20, 2004 7.471 8.017 7.364 7.677 1,569,650 +0.21(+2.75%)
Oct 19, 2004 8.076 8.178 7.408 7.471 1,601,678 -0.54(-6.71%)
Oct 18, 2004 7.681 8.070 7.681 8.009 791,074 +0.09(+1.12%)
Oct 15, 2004 7.909 8.015 7.836 7.921 727,278 +0.01(+0.12%)
Oct 14, 2004 7.988 8.026 7.469 7.911 1,444,140 -0.12(-1.55%)
Oct 13, 2004 9.102 9.102 7.971 8.036 1,614,698 -1.23(-13.28%)
Oct 12, 2004 9.524 9.524 9.230 9.267 279,922 -0.26(-2.72%)
Oct 11, 2004 9.630 9.691 9.428 9.526 443,710 -0.02(-0.22%)
Oct 08, 2004 9.505 9.753 9.409 9.547 421,837 -0.09(-0.94%)
Oct 07, 2004 10.08 10.09 9.626 9.637 519,484 -0.44(-4.40%)
Oct 06, 2004 9.889 10.12 9.887 10.08 333,563 +0.23(+2.34%)
Oct 05, 2004 9.985 10.07 9.787 9.850 591,092 -0.06(-0.56%)
Oct 04, 2004 9.601 9.975 9.601 9.906 756,442 +0.36(+3.80%)
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.