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

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 10.26 10.83 10.25 10.65 600,501 +0.38(+3.74%)
Dec 30, 2004 10.65 10.69 10.13 10.26 892,103 -0.66(-6.07%)
Dec 29, 2004 10.94 10.97 10.83 10.92 391,273 -0.03(-0.27%)
Dec 28, 2004 10.65 11.01 10.65 10.95 354,205 +0.28(+2.65%)
Dec 27, 2004 10.81 10.86 10.59 10.67 375,347 -0.07(-0.68%)
Dec 23, 2004 10.84 10.89 10.74 10.74 228,448 -0.04(-0.34%)
Dec 22, 2004 11.25 11.25 10.62 10.78 769,915 -0.48(-4.22%)
Dec 21, 2004 10.85 11.27 10.84 11.26 858,879 +0.43(+3.97%)
Dec 20, 2004 10.82 10.96 10.71 10.83 621,918 +0.05(+0.51%)
Dec 17, 2004 10.74 10.78 10.64 10.77 532,955 +0.03(+0.25%)
Dec 16, 2004 10.73 10.87 10.65 10.74 677,657 +0.04(+0.39%)
Dec 15, 2004 10.44 10.71 10.35 10.70 377,818 +0.31(+3.00%)
Dec 14, 2004 10.44 10.47 10.28 10.39 797,922 -0.01(-0.14%)
Dec 13, 2004 10.02 10.42 9.952 10.41 481,883 +0.38(+3.82%)
Dec 10, 2004 9.921 10.14 9.879 10.02 247,119 +0.11(+1.16%)
Dec 09, 2004 9.890 9.932 9.715 9.908 423,398 +0.02(+0.20%)
Dec 08, 2004 9.633 9.917 9.560 9.888 605,718 +0.05(+0.46%)
Dec 07, 2004 10.36 10.36 9.813 9.842 619,172 -0.52(-5.03%)
Dec 06, 2004 10.41 10.51 10.25 10.36 509,890 -0.22(-2.05%)
Dec 03, 2004 10.35 10.65 10.25 10.58 361,893 +0.24(+2.31%)
Dec 02, 2004 10.83 10.83 9.973 10.34 756,736 -0.48(-4.47%)
Dec 01, 2004 10.64 10.87 10.62 10.83 589,518 +0.18(+1.71%)
Nov 30, 2004 10.77 10.83 10.63 10.64 555,470 -0.13(-1.20%)
Nov 29, 2004 10.74 10.88 10.60 10.77 531,033 +0.10(+0.97%)
Nov 26, 2004 10.47 10.73 10.47 10.67 310,547 +0.31(+3.01%)
Nov 24, 2004 10.36 10.47 10.32 10.36 262,221 +0.03(+0.25%)
Nov 23, 2004 10.43 10.43 10.08 10.33 841,306 -0.12(-1.15%)
Nov 22, 2004 10.04 10.46 9.988 10.45 746,851 +0.42(+4.17%)
Nov 19, 2004 10.02 10.14 9.944 10.03 451,131 -0.12(-1.20%)
Nov 18, 2004 10.22 10.22 9.972 10.16 666,674 +0.03(+0.31%)
Nov 17, 2004 9.866 10.24 9.866 10.12 642,786 +0.38(+3.85%)
Nov 16, 2004 10.12 10.12 9.746 9.750 718,020 -0.37(-3.69%)
Nov 15, 2004 10.19 10.25 10.02 10.12 765,797 -0.01(-0.11%)
Nov 12, 2004 9.979 10.20 9.935 10.13 736,142 +0.18(+1.77%)
Nov 11, 2004 9.915 9.977 9.733 9.957 485,178 +0.06(+0.61%)
Nov 10, 2004 9.739 9.924 9.693 9.897 697,152 +0.25(+2.55%)
Nov 09, 2004 9.547 9.704 9.496 9.651 524,168 +0.13(+1.38%)
Nov 08, 2004 9.343 9.626 9.252 9.520 624,115 +0.22(+2.41%)
Nov 05, 2004 9.411 9.495 9.169 9.296 670,244 -0.13(-1.39%)
Nov 04, 2004 9.221 9.451 9.087 9.427 715,000 +0.21(+2.23%)
Nov 03, 2004 9.050 9.278 8.977 9.221 838,560 +0.43(+4.84%)
Nov 02, 2004 8.741 9.003 8.650 8.795 861,624 +0.21(+2.50%)
Nov 01, 2004 8.732 8.733 8.437 8.580 1,062,890 -0.06(-0.72%)
Oct 29, 2004 8.648 8.850 8.595 8.642 902,811 -0.01(-0.06%)
Oct 28, 2004 9.105 9.105 8.562 8.648 1,356,688 -0.46(-5.02%)
Oct 27, 2004 8.923 9.232 8.923 9.105 1,305,617 +0.25(+2.88%)
Oct 26, 2004 8.513 8.897 8.389 8.850 1,188,097 +0.34(+3.96%)
Oct 25, 2004 7.876 9.027 7.876 8.513 2,666,149 +1.11(+15.03%)
Oct 22, 2004 7.561 7.639 7.384 7.400 764,424 -0.14(-1.88%)
Oct 21, 2004 7.320 7.584 7.102 7.542 460,466 +0.26(+3.60%)
Oct 20, 2004 7.085 7.603 6.983 7.280 1,655,154 +0.19(+2.75%)
Oct 19, 2004 7.659 7.756 7.025 7.085 1,688,927 -0.51(-6.71%)
Oct 18, 2004 7.284 7.654 7.284 7.595 834,167 +0.08(+1.12%)
Oct 15, 2004 7.501 7.601 7.431 7.512 766,895 +0.01(+0.12%)
Oct 14, 2004 7.575 7.612 7.084 7.502 1,522,808 -0.12(-1.55%)
Oct 13, 2004 8.631 8.631 7.559 7.621 1,702,656 -1.17(-13.28%)
Oct 12, 2004 9.032 9.032 8.753 8.788 295,171 -0.25(-2.72%)
Oct 11, 2004 9.132 9.190 8.941 9.034 467,880 -0.02(-0.22%)
Oct 08, 2004 9.014 9.249 8.923 9.054 444,815 -0.09(-0.94%)
Oct 07, 2004 9.560 9.566 9.129 9.139 547,782 -0.42(-4.40%)
Oct 06, 2004 9.378 9.600 9.376 9.560 351,734 +0.22(+2.34%)
Oct 05, 2004 9.469 9.551 9.282 9.342 623,291 -0.05(-0.56%)
Oct 04, 2004 9.105 9.460 9.105 9.394 797,648 +0.34(+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.