Skip to main content

Carpenter Technology Corp (NY: CRS )

70.73 +0.54 (+0.77%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.72 19.85 19.59 19.69 846,798 -0.15(-0.76%)
Dec 28, 2006 19.64 19.87 19.47 19.84 982,463 +0.20(+1.00%)
Dec 27, 2006 19.37 19.70 19.37 19.64 1,366,543 +0.35(+1.82%)
Dec 26, 2006 19.44 19.58 19.23 19.29 992,879 -0.11(-0.54%)
Dec 22, 2006 19.56 19.56 19.30 19.39 1,216,296 -0.13(-0.68%)
Dec 21, 2006 19.97 19.99 19.47 19.53 1,437,630 -0.44(-2.22%)
Dec 20, 2006 20.64 20.66 19.96 19.97 1,321,755 -0.43(-2.13%)
Dec 19, 2006 20.35 20.57 20.10 20.40 1,530,070 -0.18(-0.89%)
Dec 18, 2006 21.11 21.11 20.55 20.59 1,100,942 -0.47(-2.22%)
Dec 15, 2006 20.87 21.11 20.72 21.05 862,422 +0.18(+0.86%)
Dec 14, 2006 20.98 21.12 20.71 20.87 1,044,437 +0.01(+0.03%)
Dec 13, 2006 20.37 20.97 20.36 20.87 1,468,617 +0.55(+2.72%)
Dec 12, 2006 20.86 20.88 20.19 20.32 2,051,117 -1.06(-4.94%)
Dec 11, 2006 21.43 21.64 21.32 21.37 718,424 -0.10(-0.48%)
Dec 08, 2006 21.70 21.76 21.31 21.48 969,443 -0.25(-1.16%)
Dec 07, 2006 21.18 21.79 21.13 21.73 1,530,070 +0.50(+2.33%)
Dec 06, 2006 21.02 21.51 20.92 21.23 742,381 +0.10(+0.46%)
Dec 05, 2006 21.22 21.36 20.80 21.13 1,173,592 -0.09(-0.41%)
Dec 04, 2006 20.61 21.40 20.61 21.22 2,021,432 +0.58(+2.79%)
Dec 01, 2006 20.39 20.76 20.31 20.64 1,746,978 +0.13(+0.66%)
Nov 30, 2006 20.32 20.69 20.29 20.51 1,531,632 +0.12(+0.61%)
Nov 29, 2006 19.80 20.49 19.80 20.38 1,442,318 +0.65(+3.29%)
Nov 28, 2006 19.66 19.75 19.35 19.74 1,236,607 +0.03(+0.17%)
Nov 27, 2006 20.09 20.24 19.64 19.70 1,374,355 -0.44(-2.18%)
Nov 24, 2006 20.05 20.18 19.96 20.14 135,664 +0.00(+0.00%)
Nov 22, 2006 20.02 20.19 19.76 20.14 771,284 +0.10(+0.48%)
Nov 21, 2006 19.87 20.16 19.83 20.05 1,170,467 +0.37(+1.86%)
Nov 20, 2006 19.51 20.07 19.46 19.68 2,588,568 +0.55(+2.85%)
Nov 17, 2006 18.76 19.45 18.76 19.13 1,741,770 +0.33(+1.78%)
Nov 16, 2006 19.15 19.33 18.80 18.80 1,279,572 -0.47(-2.42%)
Nov 15, 2006 19.11 19.52 18.99 19.27 1,205,880 +0.02(+0.13%)
Nov 14, 2006 19.16 19.31 18.97 19.24 920,750 -0.11(-0.56%)
Nov 13, 2006 18.88 19.38 18.75 19.35 1,999,559 +0.14(+0.72%)
Nov 10, 2006 19.44 19.71 18.99 19.21 2,332,602 -0.56(-2.83%)
Nov 09, 2006 20.00 20.26 19.72 19.77 2,307,083 -0.19(-0.93%)
Nov 08, 2006 19.85 20.26 19.66 19.96 1,661,308 -0.04(-0.21%)
Nov 07, 2006 19.97 20.22 19.74 20.00 1,299,882 -0.07(-0.33%)
Nov 06, 2006 19.83 20.26 19.65 20.07 1,646,205 +0.31(+1.59%)
Nov 03, 2006 19.49 20.01 19.49 19.75 1,061,362 -0.06(-0.31%)
Nov 02, 2006 19.78 19.95 19.59 19.81 1,701,930 -0.11(-0.53%)
Nov 01, 2006 20.36 20.57 19.87 19.92 1,493,355 -0.63(-3.05%)
Oct 31, 2006 20.61 20.87 20.36 20.54 1,922,483 -0.14(-0.70%)
Oct 30, 2006 20.79 20.94 20.39 20.69 3,837,414 +0.66(+3.30%)
Oct 27, 2006 20.05 20.33 19.43 20.03 2,956,764 -0.23(-1.14%)
Oct 26, 2006 20.66 20.73 19.56 20.26 6,515,819 -2.61(-11.41%)
Oct 25, 2006 22.12 22.87 21.83 22.87 2,043,045 +0.75(+3.39%)
Oct 24, 2006 21.15 22.20 21.15 22.12 1,277,228 +0.88(+4.13%)
Oct 23, 2006 21.06 21.57 21.05 21.24 736,392 +0.06(+0.30%)
Oct 20, 2006 21.27 21.32 21.07 21.18 685,094 -0.19(-0.88%)
Oct 19, 2006 20.90 21.54 20.74 21.37 1,757,654 +0.32(+1.54%)
Oct 18, 2006 21.84 21.99 20.97 21.04 1,414,716 -0.77(-3.53%)
Oct 17, 2006 21.50 21.89 21.43 21.81 1,025,428 -0.04(-0.18%)
Oct 16, 2006 21.65 22.08 21.62 21.85 1,444,140 +0.45(+2.11%)
Oct 13, 2006 21.48 21.90 21.35 21.40 1,495,698 -0.13(-0.59%)
Oct 12, 2006 20.93 21.58 20.93 21.53 1,690,993 +0.66(+3.16%)
Oct 11, 2006 20.82 21.25 20.63 20.87 2,034,972 -0.12(-0.58%)
Oct 10, 2006 20.62 21.04 20.47 20.99 2,324,790 +0.32(+1.57%)
Oct 09, 2006 20.56 21.21 20.56 20.66 1,689,431 +0.10(+0.50%)
Oct 06, 2006 20.55 20.72 20.32 20.56 1,016,835 -0.15(-0.71%)
Oct 05, 2006 20.08 20.80 20.07 20.71 1,758,174 +0.83(+4.15%)
Oct 04, 2006 19.67 20.12 19.50 19.88 1,710,262 +0.32(+1.66%)
Oct 03, 2006 19.87 20.06 19.50 19.56 1,525,383 -0.66(-3.25%)
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.