Skip to main content

Carpenter Technology Corp (NY: CRS )

70.21 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.36 11.43 11.20 11.22 526,775 -0.14(-1.20%)
Nov 29, 2004 11.33 11.47 11.18 11.36 503,600 +0.11(+0.97%)
Nov 26, 2004 11.04 11.31 11.04 11.25 294,504 +0.33(+3.01%)
Nov 24, 2004 10.93 11.04 10.89 10.92 248,675 +0.03(+0.25%)
Nov 23, 2004 11.00 11.00 10.63 10.90 797,844 -0.13(-1.15%)
Nov 22, 2004 10.59 11.03 10.53 11.02 708,269 +0.44(+4.17%)
Nov 19, 2004 10.56 10.70 10.49 10.58 427,826 -0.13(-1.20%)
Nov 18, 2004 10.78 10.78 10.51 10.71 632,234 +0.03(+0.31%)
Nov 17, 2004 10.40 10.80 10.40 10.68 609,580 +0.40(+3.85%)
Nov 16, 2004 10.67 10.67 10.28 10.28 680,928 -0.39(-3.69%)
Nov 15, 2004 10.75 10.81 10.56 10.67 726,236 -0.01(-0.11%)
Nov 12, 2004 10.52 10.75 10.48 10.69 698,114 +0.19(+1.77%)
Nov 11, 2004 10.46 10.52 10.26 10.50 460,114 +0.06(+0.61%)
Nov 10, 2004 10.27 10.46 10.22 10.44 661,138 +0.26(+2.55%)
Nov 09, 2004 10.07 10.23 10.01 10.18 497,090 +0.14(+1.38%)
Nov 08, 2004 9.852 10.15 9.756 10.04 591,873 +0.24(+2.41%)
Nov 05, 2004 9.923 10.01 9.668 9.802 635,619 -0.14(-1.39%)
Nov 04, 2004 9.724 9.966 9.582 9.941 678,063 +0.22(+2.23%)
Nov 03, 2004 9.543 9.783 9.466 9.724 795,240 +0.45(+4.84%)
Nov 02, 2004 9.217 9.493 9.121 9.274 817,113 +0.23(+2.50%)
Nov 01, 2004 9.207 9.209 8.896 9.048 1,007,982 -0.07(-0.72%)
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%)
Oct 01, 2004 9.386 9.543 9.294 9.543 850,444 +0.38(+4.11%)
Sep 30, 2004 8.938 9.182 8.923 9.167 566,876 +0.26(+2.87%)
Sep 29, 2004 8.983 8.983 8.737 8.912 527,035 -0.05(-0.51%)
Sep 28, 2004 8.599 8.983 8.585 8.958 532,243 +0.39(+4.60%)
Sep 27, 2004 8.708 8.729 8.401 8.564 539,795 -0.17(-1.91%)
Sep 24, 2004 8.610 8.754 8.587 8.731 248,675 +0.11(+1.27%)
Sep 23, 2004 8.727 8.785 8.545 8.622 380,694 -0.13(-1.45%)
Sep 22, 2004 8.883 8.883 8.700 8.748 424,701 -0.14(-1.53%)
Sep 21, 2004 8.744 8.944 8.660 8.885 320,544 +0.16(+1.80%)
Sep 20, 2004 8.746 8.862 8.604 8.727 283,307 -0.02(-0.22%)
Sep 17, 2004 8.902 8.902 8.641 8.746 485,633 -0.08(-0.94%)
Sep 16, 2004 8.737 8.869 8.737 8.829 277,058 +0.12(+1.41%)
Sep 15, 2004 8.842 8.963 8.685 8.706 392,933 -0.13(-1.52%)
Sep 14, 2004 9.086 9.086 8.769 8.840 514,536 -0.23(-2.56%)
Sep 13, 2004 8.925 9.153 8.864 9.073 845,496 +0.25(+2.78%)
Sep 10, 2004 8.766 8.883 8.706 8.827 448,136 -0.03(-0.39%)
Sep 09, 2004 8.595 8.917 8.595 8.862 496,830 +0.32(+3.71%)
Sep 08, 2004 8.833 8.833 8.508 8.545 509,589 -0.29(-3.24%)
Sep 07, 2004 8.679 8.833 8.679 8.831 468,968 +0.20(+2.31%)
Sep 03, 2004 8.600 8.714 8.497 8.631 394,495 +0.03(+0.33%)
Sep 02, 2004 8.564 8.660 8.512 8.602 483,550 -0.00(-0.04%)
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.