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

Carpenter Technology Corp (NY: CRS )

79.57 +0.66 (+0.84%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 23, 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 (%)
Dec 31, 2004 10.79 11.40 10.78 11.20 570,943 +0.40(+3.75%)
Dec 30, 2004 11.20 11.24 10.65 10.79 848,191 -0.70(-6.07%)
Dec 29, 2004 11.50 11.54 11.40 11.49 372,013 -0.03(-0.27%)
Dec 28, 2004 11.20 11.58 11.20 11.52 336,770 +0.30(+2.64%)
Dec 27, 2004 11.37 11.42 11.14 11.22 356,872 -0.08(-0.68%)
Dec 23, 2004 11.41 11.46 11.30 11.30 217,203 -0.04(-0.34%)
Dec 22, 2004 11.84 11.84 11.17 11.34 732,018 -0.50(-4.22%)
Dec 21, 2004 11.41 11.86 11.40 11.84 816,602 +0.45(+3.97%)
Dec 20, 2004 11.38 11.52 11.26 11.39 591,306 +0.06(+0.51%)
Dec 17, 2004 11.30 11.34 11.19 11.33 506,721 +0.03(+0.25%)
Dec 16, 2004 11.28 11.43 11.20 11.30 644,301 +0.04(+0.39%)
Dec 15, 2004 10.98 11.26 10.89 11.26 359,221 +0.33(+3.00%)
Dec 14, 2004 10.98 11.01 10.81 10.93 758,646 -0.02(-0.14%)
Dec 13, 2004 10.53 10.96 10.47 10.94 458,164 +0.40(+3.82%)
Dec 10, 2004 10.43 10.67 10.39 10.54 234,956 +0.12(+1.16%)
Dec 09, 2004 10.40 10.45 10.22 10.42 402,557 +0.02(+0.20%)
Dec 08, 2004 10.13 10.43 10.06 10.40 575,903 +0.05(+0.46%)
Dec 07, 2004 10.90 10.90 10.32 10.35 588,695 -0.55(-5.03%)
Dec 06, 2004 10.95 11.05 10.78 10.90 484,792 -0.23(-2.05%)
Dec 03, 2004 10.89 11.20 10.79 11.13 344,080 +0.25(+2.31%)
Dec 02, 2004 11.39 11.39 10.49 10.88 719,487 -0.51(-4.47%)
Dec 01, 2004 11.19 11.43 11.17 11.39 560,500 +0.19(+1.71%)
Nov 30, 2004 11.33 11.40 11.18 11.19 528,128 -0.14(-1.20%)
Nov 29, 2004 11.30 11.44 11.15 11.33 504,894 +0.11(+0.97%)
Nov 26, 2004 11.01 11.28 11.01 11.22 295,261 +0.33(+3.01%)
Nov 24, 2004 10.90 11.01 10.86 10.89 249,314 +0.03(+0.25%)
Nov 23, 2004 10.97 10.97 10.60 10.87 799,894 -0.13(-1.15%)
Nov 22, 2004 10.56 11.00 10.51 10.99 710,089 +0.44(+4.17%)
Nov 19, 2004 10.53 10.67 10.46 10.55 428,925 -0.13(-1.20%)
Nov 18, 2004 10.75 10.75 10.49 10.68 633,859 +0.03(+0.31%)
Nov 17, 2004 10.38 10.77 10.38 10.65 611,146 +0.39(+3.85%)
Nov 16, 2004 10.64 10.64 10.25 10.25 682,677 -0.39(-3.69%)
Nov 15, 2004 10.72 10.78 10.53 10.65 728,102 -0.01(-0.11%)
Nov 12, 2004 10.50 10.72 10.45 10.66 699,907 +0.19(+1.77%)
Nov 11, 2004 10.43 10.49 10.24 10.47 461,297 +0.06(+0.61%)
Nov 10, 2004 10.24 10.44 10.19 10.41 662,837 +0.26(+2.55%)
Nov 09, 2004 10.04 10.21 9.988 10.15 498,367 +0.14(+1.38%)
Nov 08, 2004 9.827 10.12 9.731 10.01 593,394 +0.24(+2.41%)
Nov 05, 2004 9.898 9.986 9.643 9.777 637,252 -0.14(-1.39%)
Nov 04, 2004 9.699 9.940 9.557 9.915 679,806 +0.22(+2.23%)
Nov 03, 2004 9.519 9.758 9.442 9.699 797,284 +0.45(+4.84%)
Nov 02, 2004 9.193 9.469 9.097 9.251 819,213 +0.23(+2.50%)
Nov 01, 2004 9.184 9.186 8.873 9.025 1,010,571 -0.07(-0.72%)
Oct 29, 2004 9.096 9.308 9.040 9.090 858,372 -0.01(-0.06%)
Oct 28, 2004 9.576 9.576 9.006 9.096 1,289,908 -0.48(-5.02%)
Oct 27, 2004 9.385 9.710 9.385 9.576 1,241,351 +0.27(+2.88%)
Oct 26, 2004 8.954 9.358 8.824 9.308 1,129,616 +0.35(+3.96%)
Oct 25, 2004 8.283 9.494 8.283 8.954 2,534,914 +1.17(+15.03%)
Oct 22, 2004 7.952 8.034 7.766 7.784 726,797 -0.15(-1.88%)
Oct 21, 2004 7.699 7.977 7.469 7.933 437,801 +0.28(+3.60%)
Oct 20, 2004 7.452 7.996 7.345 7.657 1,573,683 +0.20(+2.75%)
Oct 19, 2004 8.056 8.157 7.389 7.452 1,605,793 -0.54(-6.71%)
Oct 18, 2004 7.661 8.050 7.661 7.989 793,107 +0.09(+1.12%)
Oct 15, 2004 7.889 7.994 7.816 7.900 729,146 +0.01(+0.12%)
Oct 14, 2004 7.967 8.006 7.450 7.891 1,447,851 -0.12(-1.55%)
Oct 13, 2004 9.078 9.078 7.950 8.015 1,618,847 -1.23(-13.28%)
Oct 12, 2004 9.500 9.500 9.207 9.243 280,641 -0.26(-2.72%)
Oct 11, 2004 9.605 9.666 9.404 9.502 444,850 -0.02(-0.22%)
Oct 08, 2004 9.480 9.728 9.385 9.523 422,920 -0.09(-0.94%)
Oct 07, 2004 10.06 10.06 9.601 9.613 520,819 -0.44(-4.40%)
Oct 06, 2004 9.864 10.10 9.862 10.06 334,420 +0.23(+2.34%)
Oct 05, 2004 9.959 10.05 9.762 9.825 592,611 -0.06(-0.56%)
Oct 04, 2004 9.576 9.950 9.576 9.881 758,385 +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.