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 (%)
May 31, 2006 20.69 20.95 19.97 20.36 2,664,227 -0.06(-0.30%)
May 30, 2006 21.37 21.44 20.29 20.42 1,452,790 -1.21(-5.61%)
May 26, 2006 21.35 21.79 20.76 21.63 1,454,987 +0.40(+1.90%)
May 25, 2006 20.39 21.23 20.25 21.23 1,971,468 +1.14(+5.69%)
May 24, 2006 20.02 21.49 19.23 20.09 2,775,431 -0.12(-0.58%)
May 23, 2006 21.02 21.04 20.12 20.20 2,288,879 +0.33(+1.68%)
May 22, 2006 19.46 20.29 19.12 19.87 4,178,523 -1.12(-5.33%)
May 19, 2006 20.12 21.05 19.43 20.99 3,711,467 +0.58(+2.84%)
May 18, 2006 21.00 21.35 20.22 20.41 2,103,265 -0.19(-0.91%)
May 17, 2006 21.93 22.27 20.28 20.60 2,735,343 -1.30(-5.95%)
May 16, 2006 21.99 22.72 21.17 21.90 2,578,010 +0.02(+0.07%)
May 15, 2006 22.58 22.59 21.17 21.88 3,057,148 -1.09(-4.75%)
May 12, 2006 24.46 24.49 22.90 22.97 2,483,006 -1.65(-6.69%)
May 11, 2006 25.57 25.88 24.54 24.62 1,687,280 -0.83(-3.26%)
May 10, 2006 25.29 25.52 24.94 25.45 1,178,487 +0.23(+0.90%)
May 09, 2006 24.99 25.46 24.86 25.22 1,185,901 +0.49(+1.97%)
May 08, 2006 24.77 25.13 24.65 24.73 1,313,854 +0.02(+0.09%)
May 05, 2006 24.52 24.87 24.33 24.71 1,637,032 +0.34(+1.41%)
May 04, 2006 23.31 24.42 23.20 24.37 2,229,571 +1.25(+5.41%)
May 03, 2006 23.26 23.26 22.59 23.12 1,227,087 -0.23(-1.01%)
May 02, 2006 23.05 23.46 22.67 23.35 1,157,619 +0.55(+2.40%)
May 01, 2006 22.22 23.12 22.20 22.80 1,824,568 +1.14(+5.28%)
Apr 28, 2006 21.40 21.90 21.22 21.66 2,288,330 +0.26(+1.21%)
Apr 27, 2006 22.31 22.80 21.31 21.40 2,556,593 -1.76(-7.61%)
Apr 26, 2006 23.27 23.47 23.04 23.16 1,460,204 +0.17(+0.76%)
Apr 25, 2006 22.53 23.76 22.53 22.99 3,373,461 +0.49(+2.19%)
Apr 24, 2006 21.71 22.88 21.62 22.50 4,250,737 +2.28(+11.29%)
Apr 21, 2006 19.57 20.50 19.57 20.22 981,066 +0.46(+2.35%)
Apr 20, 2006 20.34 20.39 19.50 19.75 1,076,619 -0.67(-3.28%)
Apr 19, 2006 20.21 20.60 20.02 20.42 1,224,891 +0.19(+0.95%)
Apr 18, 2006 19.78 20.26 19.91 20.23 798,472 +0.46(+2.30%)
Apr 17, 2006 19.12 19.80 19.12 19.78 1,253,721 +0.91(+4.85%)
Apr 13, 2006 18.85 19.01 18.51 18.86 546,409 +0.02(+0.09%)
Apr 12, 2006 18.21 18.89 18.21 18.85 679,854 +0.42(+2.26%)
Apr 11, 2006 18.94 19.04 18.30 18.43 873,980 -0.29(-1.54%)
Apr 10, 2006 19.10 19.12 18.60 18.72 824,556 -0.21(-1.13%)
Apr 07, 2006 19.21 19.33 18.70 18.93 1,199,630 -0.46(-2.39%)
Apr 06, 2006 18.94 19.40 18.86 19.39 1,869,874 +0.63(+3.34%)
Apr 05, 2006 17.95 18.80 17.94 18.77 1,330,878 +0.92(+5.15%)
Apr 04, 2006 17.89 18.02 17.57 17.85 806,709 +0.36(+2.06%)
Apr 03, 2006 17.39 17.98 17.39 17.48 966,788 +0.27(+1.59%)
Mar 31, 2006 17.74 17.75 17.06 17.21 912,421 -0.56(-3.15%)
Mar 30, 2006 17.86 18.09 17.53 17.77 712,803 -0.04(-0.24%)
Mar 29, 2006 17.16 17.87 17.16 17.81 676,010 +0.83(+4.89%)
Mar 28, 2006 17.28 17.57 16.90 16.98 615,877 -0.34(-1.98%)
Mar 27, 2006 17.07 17.35 16.97 17.32 422,849 +0.27(+1.58%)
Mar 24, 2006 16.89 17.20 16.72 17.06 537,623 +0.12(+0.72%)
Mar 23, 2006 16.68 16.94 16.48 16.93 573,867 +0.29(+1.76%)
Mar 22, 2006 16.20 16.75 16.20 16.64 434,381 +0.44(+2.69%)
Mar 21, 2006 16.63 16.73 16.17 16.20 532,955 -0.40(-2.41%)
Mar 20, 2006 16.75 16.84 16.45 16.61 811,102 -0.17(-1.03%)
Mar 17, 2006 16.66 17.06 16.52 16.78 1,181,782 +0.20(+1.23%)
Mar 16, 2006 16.63 16.97 16.51 16.57 844,326 -0.14(-0.86%)
Mar 15, 2006 16.43 16.74 16.29 16.72 734,769 +0.27(+1.67%)
Mar 14, 2006 15.96 16.53 15.81 16.44 984,635 +0.53(+3.32%)
Mar 13, 2006 15.87 16.04 15.63 15.92 767,719 +0.06(+0.40%)
Mar 10, 2006 15.48 15.90 15.26 15.85 773,485 +0.57(+3.70%)
Mar 09, 2006 15.50 15.62 15.08 15.29 852,563 -0.07(-0.49%)
Mar 08, 2006 15.35 15.52 15.06 15.36 1,306,440 -0.19(-1.24%)
Mar 07, 2006 15.70 15.70 15.34 15.55 1,234,776 -0.32(-2.04%)
Mar 06, 2006 15.70 16.25 15.54 15.88 841,580 -0.18(-1.10%)
Mar 03, 2006 16.03 16.28 15.82 16.05 1,091,995 +0.16(+1.01%)
Mar 02, 2006 15.59 15.91 15.31 15.89 736,142 +0.28(+1.78%)
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.