Skip to main content

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

Historical Prices

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.