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 (%)
Feb 28, 2005 12.24 12.49 12.14 12.31 1,047,239 +0.11(+0.93%)
Feb 25, 2005 11.76 12.32 11.76 12.20 1,405,837 +0.46(+3.96%)
Feb 24, 2005 11.49 11.79 11.42 11.74 756,736 +0.24(+2.11%)
Feb 23, 2005 11.41 11.60 11.38 11.49 933,015 +0.15(+1.32%)
Feb 22, 2005 11.58 11.74 11.32 11.34 1,013,740 -0.35(-3.02%)
Feb 18, 2005 11.68 11.75 11.58 11.70 753,441 +0.08(+0.69%)
Feb 17, 2005 11.79 11.83 11.56 11.62 930,269 -0.15(-1.24%)
Feb 16, 2005 11.50 11.89 11.47 11.76 1,077,717 +0.27(+2.33%)
Feb 15, 2005 11.63 11.68 11.40 11.50 504,124 -0.15(-1.28%)
Feb 14, 2005 11.71 11.77 11.57 11.65 549,430 -0.02(-0.16%)
Feb 11, 2005 11.51 11.78 11.39 11.66 632,077 +0.16(+1.43%)
Feb 10, 2005 11.26 11.58 11.22 11.50 424,497 +0.33(+2.93%)
Feb 09, 2005 11.65 11.66 11.17 11.17 421,202 -0.48(-4.14%)
Feb 08, 2005 11.58 11.73 11.50 11.65 533,229 +0.12(+1.04%)
Feb 07, 2005 11.65 11.90 11.53 11.53 796,000 +0.01(+0.05%)
Feb 04, 2005 11.39 11.70 11.22 11.53 1,214,731 +0.10(+0.89%)
Feb 03, 2005 11.17 11.46 11.07 11.43 1,220,772 +0.17(+1.54%)
Feb 02, 2005 11.04 11.29 10.99 11.25 517,029 +0.29(+2.61%)
Feb 01, 2005 11.19 11.20 10.94 10.97 979,967 -0.19(-1.68%)
Jan 31, 2005 10.78 11.33 10.58 11.16 1,416,546 +0.44(+4.08%)
Jan 28, 2005 10.88 10.88 10.63 10.72 666,125 -0.06(-0.52%)
Jan 27, 2005 10.55 10.82 10.41 10.77 915,167 +0.29(+2.76%)
Jan 26, 2005 10.43 10.52 10.14 10.49 1,175,467 +0.22(+2.13%)
Jan 25, 2005 10.24 10.43 10.16 10.27 1,150,480 +0.32(+3.17%)
Jan 24, 2005 10.02 10.19 9.923 9.952 961,296 +0.01(+0.05%)
Jan 21, 2005 10.21 10.29 9.870 9.946 1,970,369 -0.01(-0.05%)
Jan 20, 2005 9.757 10.04 9.733 9.952 2,065,922 +0.19(+2.00%)
Jan 19, 2005 9.788 9.826 9.664 9.757 598,030 -0.08(-0.78%)
Jan 18, 2005 9.924 9.924 9.658 9.833 761,404 -0.09(-0.92%)
Jan 14, 2005 9.755 10.02 9.651 9.924 657,339 +0.29(+3.04%)
Jan 13, 2005 9.520 9.780 9.378 9.631 778,977 +0.07(+0.70%)
Jan 12, 2005 9.387 9.595 9.041 9.564 1,100,232 +0.21(+2.28%)
Jan 11, 2005 9.806 9.806 9.325 9.351 1,044,768 -0.45(-4.59%)
Jan 10, 2005 9.833 10.02 9.750 9.800 465,134 +0.04(+0.41%)
Jan 07, 2005 9.862 9.970 9.615 9.760 591,989 -0.10(-1.03%)
Jan 06, 2005 9.735 10.05 9.733 9.862 780,349 +0.21(+2.17%)
Jan 05, 2005 9.906 10.02 9.620 9.653 500,555 -0.20(-2.01%)
Jan 04, 2005 10.14 10.28 9.800 9.851 719,668 -0.29(-2.84%)
Jan 03, 2005 10.83 10.83 10.12 10.14 732,847 -0.51(-4.76%)
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%)
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.