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

Carpenter Technology Corp (NY: CRS )

159.01 +2.90 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2005 9.560 9.628 9.358 9.433 446,188 -0.10(-1.05%)
Jun 29, 2005 9.615 9.751 9.513 9.533 298,740 -0.11(-1.15%)
Jun 28, 2005 9.567 9.677 9.436 9.644 565,630 +0.26(+2.76%)
Jun 27, 2005 9.314 9.433 9.269 9.385 488,473 +0.03(+0.27%)
Jun 24, 2005 9.524 9.628 9.329 9.360 805,061 -0.25(-2.60%)
Jun 23, 2005 10.03 10.03 9.531 9.609 1,083,209 -0.52(-5.09%)
Jun 22, 2005 10.22 10.37 10.02 10.12 653,494 -0.10(-0.96%)
Jun 21, 2005 10.20 10.37 10.19 10.22 1,094,466 -0.13(-1.25%)
Jun 20, 2005 10.49 10.56 10.34 10.35 832,245 -0.15(-1.47%)
Jun 17, 2005 10.56 10.69 10.47 10.51 727,356 -0.01(-0.12%)
Jun 16, 2005 10.23 10.52 10.20 10.52 717,197 +0.31(+3.03%)
Jun 15, 2005 10.05 10.24 9.955 10.21 1,057,398 +0.16(+1.58%)
Jun 14, 2005 10.02 10.06 9.939 10.05 474,195 +0.00(+0.00%)
Jun 13, 2005 9.933 10.09 9.912 10.05 825,380 +0.04(+0.38%)
Jun 10, 2005 9.944 10.11 9.913 10.01 655,142 +0.07(+0.70%)
Jun 09, 2005 9.913 9.952 9.786 9.944 660,084 +0.03(+0.31%)
Jun 08, 2005 9.915 10.02 9.870 9.913 767,993 +0.03(+0.35%)
Jun 07, 2005 9.897 10.03 9.802 9.879 646,630 -0.06(-0.64%)
Jun 06, 2005 10.11 10.16 9.882 9.943 498,083 -0.15(-1.44%)
Jun 03, 2005 10.07 10.23 10.07 10.09 1,035,432 +0.02(+0.22%)
Jun 02, 2005 9.970 10.25 9.961 10.07 813,299 +0.09(+0.89%)
Jun 01, 2005 9.815 9.995 9.766 9.977 1,164,484 +0.14(+1.46%)
May 31, 2005 9.760 9.913 9.717 9.833 342,123 -0.08(-0.81%)
May 27, 2005 10.03 10.14 9.824 9.913 518,402 +0.08(+0.85%)
May 26, 2005 9.604 9.930 9.604 9.830 837,462 +0.23(+2.35%)
May 25, 2005 9.724 9.724 9.389 9.604 1,289,142 -0.26(-2.60%)
May 24, 2005 10.12 10.13 9.840 9.861 1,416,271 -0.45(-4.33%)
May 23, 2005 10.14 10.39 10.10 10.31 547,782 +0.14(+1.41%)
May 20, 2005 10.25 10.28 10.11 10.16 591,989 -0.08(-0.75%)
May 19, 2005 10.69 10.69 10.09 10.24 907,753 -0.10(-0.97%)
May 18, 2005 9.779 10.49 9.779 10.34 1,664,764 +0.61(+6.23%)
May 17, 2005 9.469 9.784 9.464 9.733 964,591 +0.15(+1.56%)
May 16, 2005 9.292 9.584 9.292 9.584 1,124,670 +0.29(+3.14%)
May 13, 2005 9.511 9.602 9.178 9.292 1,051,907 -0.22(-2.30%)
May 12, 2005 9.870 9.897 9.407 9.511 1,477,228 -0.47(-4.69%)
May 11, 2005 10.11 10.11 9.779 9.979 632,352 -0.02(-0.22%)
May 10, 2005 10.24 10.24 9.979 10.00 1,126,592 -0.23(-2.28%)
May 09, 2005 10.13 10.25 9.979 10.23 828,675 +0.06(+0.57%)
May 06, 2005 10.32 10.41 10.15 10.18 955,805 -0.02(-0.21%)
May 05, 2005 10.26 10.37 10.05 10.20 871,509 -0.11(-1.10%)
May 04, 2005 10.05 10.31 10.02 10.31 1,527,201 +0.22(+2.15%)
May 03, 2005 10.17 10.23 10.02 10.09 910,225 -0.11(-1.04%)
May 02, 2005 10.12 10.22 9.930 10.20 783,095 +0.13(+1.28%)
Apr 29, 2005 9.833 10.19 9.711 10.07 1,440,709 +0.31(+3.21%)
Apr 28, 2005 10.02 10.10 9.755 9.757 980,242 -0.40(-3.93%)
Apr 27, 2005 10.56 10.56 10.05 10.16 2,005,790 -0.62(-5.71%)
Apr 26, 2005 11.33 11.34 10.76 10.77 729,003 -0.53(-4.69%)
Apr 25, 2005 11.04 11.47 11.04 11.30 1,380,851 +0.35(+3.19%)
Apr 22, 2005 10.83 11.08 10.77 10.95 764,698 +0.03(+0.23%)
Apr 21, 2005 10.61 10.93 10.36 10.93 1,184,528 +0.58(+5.62%)
Apr 20, 2005 10.65 10.65 10.25 10.35 924,228 -0.30(-2.84%)
Apr 19, 2005 10.43 10.71 10.41 10.65 1,031,039 +0.29(+2.76%)
Apr 18, 2005 10.02 10.36 9.906 10.36 968,984 +0.39(+3.89%)
Apr 15, 2005 10.13 10.31 9.786 9.973 1,203,199 -0.19(-1.83%)
Apr 14, 2005 10.95 10.95 9.953 10.16 2,380,588 -0.88(-7.97%)
Apr 13, 2005 11.20 11.20 10.93 11.04 1,428,902 -0.17(-1.56%)
Apr 12, 2005 11.13 11.21 10.86 11.21 675,461 +0.08(+0.74%)
Apr 11, 2005 11.23 11.23 11.02 11.13 465,409 -0.10(-0.89%)
Apr 08, 2005 11.48 11.49 11.19 11.23 861,075 -0.25(-2.22%)
Apr 07, 2005 11.28 11.55 11.24 11.49 663,928 +0.21(+1.87%)
Apr 06, 2005 11.05 11.43 10.99 11.28 992,049 +0.14(+1.23%)
Apr 05, 2005 11.09 11.24 11.09 11.14 826,753 +0.14(+1.26%)
Apr 04, 2005 10.99 11.02 10.72 11.00 811,651 -0.09(-0.85%)
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.