Skip to main content

Carpenter Technology Corp (NY: CRS )

71.25 +1.06 (+1.51%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.58 25.72 25.31 25.46 897,575 +0.08(+0.32%)
May 30, 2007 25.15 25.70 24.97 25.38 2,381,035 -0.07(-0.28%)
May 29, 2007 25.72 25.74 25.23 25.45 677,282 -0.27(-1.06%)
May 25, 2007 25.01 25.78 25.01 25.72 698,634 +0.74(+2.98%)
May 24, 2007 25.62 25.92 24.87 24.98 1,118,388 -0.73(-2.84%)
May 23, 2007 25.91 26.20 25.65 25.71 952,239 +0.10(+0.38%)
May 22, 2007 26.10 26.18 25.55 25.61 1,068,393 -0.59(-2.25%)
May 21, 2007 26.23 26.50 26.02 26.20 814,132 +0.07(+0.29%)
May 18, 2007 26.06 26.28 25.93 26.12 831,675 +0.21(+0.79%)
May 17, 2007 26.04 26.08 25.71 25.92 1,549,079 -0.28(-1.06%)
May 16, 2007 26.17 26.28 25.77 26.20 1,115,003 +0.02(+0.09%)
May 15, 2007 25.90 26.45 25.87 26.17 1,990,445 +0.06(+0.24%)
May 14, 2007 26.04 26.18 25.69 26.11 1,912,588 +0.40(+1.54%)
May 11, 2007 24.79 25.73 24.78 25.71 1,918,577 +1.01(+4.09%)
May 10, 2007 25.14 25.22 24.61 24.70 1,530,330 -0.57(-2.24%)
May 09, 2007 24.48 25.35 24.48 25.27 1,582,409 +0.60(+2.45%)
May 08, 2007 24.43 24.71 24.27 24.66 1,016,314 +0.18(+0.75%)
May 07, 2007 24.13 24.71 24.11 24.48 1,216,906 +0.68(+2.86%)
May 04, 2007 24.09 24.25 23.73 23.80 628,276 -0.21(-0.86%)
May 03, 2007 23.89 24.11 23.62 24.01 933,770 +0.38(+1.61%)
May 02, 2007 23.24 23.85 23.21 23.63 1,127,333 +0.54(+2.34%)
May 01, 2007 22.98 23.37 22.80 23.09 1,762,862 -0.22(-0.94%)
Apr 30, 2007 23.98 24.07 23.28 23.31 1,438,151 -0.68(-2.82%)
Apr 27, 2007 24.14 24.76 23.62 23.98 2,884,896 +0.51(+2.19%)
Apr 26, 2007 23.82 23.88 23.34 23.47 1,156,960 -0.28(-1.16%)
Apr 25, 2007 24.26 24.55 23.68 23.74 1,661,048 -0.50(-2.07%)
Apr 24, 2007 24.25 24.53 24.15 24.24 657,753 -0.26(-1.07%)
Apr 23, 2007 24.26 24.87 24.16 24.51 815,291 +0.12(+0.49%)
Apr 20, 2007 23.87 24.39 23.86 24.39 1,153,281 +0.56(+2.36%)
Apr 19, 2007 23.70 24.03 23.50 23.82 925,958 -0.12(-0.52%)
Apr 18, 2007 23.94 24.20 23.85 23.95 654,888 -0.04(-0.15%)
Apr 17, 2007 24.14 24.31 23.98 23.98 668,689 -0.20(-0.82%)
Apr 16, 2007 23.71 24.26 23.71 24.18 986,369 +0.51(+2.15%)
Apr 13, 2007 23.51 23.69 23.44 23.67 465,291 +0.16(+0.69%)
Apr 12, 2007 23.45 23.66 23.32 23.51 575,081 +0.25(+1.09%)
Apr 11, 2007 23.62 23.66 23.05 23.26 633,015 -0.31(-1.33%)
Apr 10, 2007 23.57 23.72 23.45 23.57 580,156 -0.07(-0.29%)
Apr 09, 2007 23.46 23.71 23.36 23.64 930,124 +0.26(+1.12%)
Apr 05, 2007 23.43 23.52 23.34 23.38 489,018 -0.03(-0.15%)
Apr 04, 2007 23.56 23.56 23.36 23.41 1,227,889 -0.02(-0.09%)
Apr 03, 2007 23.54 23.62 23.39 23.43 714,518 +0.02(+0.10%)
Apr 02, 2007 23.08 23.56 23.08 23.41 813,207 +0.22(+0.96%)
Mar 30, 2007 23.76 23.79 23.18 23.19 1,048,603 -0.53(-2.22%)
Mar 29, 2007 23.71 23.89 23.48 23.71 1,555,849 +0.31(+1.33%)
Mar 28, 2007 23.21 23.68 23.16 23.40 1,642,039 -0.02(-0.10%)
Mar 27, 2007 23.48 23.61 23.33 23.43 1,035,323 -0.25(-1.05%)
Mar 26, 2007 23.51 23.68 22.97 23.68 783,523 +0.32(+1.37%)
Mar 23, 2007 23.33 23.52 23.17 23.36 383,298 +0.07(+0.31%)
Mar 22, 2007 23.59 23.59 23.20 23.28 809,434 +0.02(+0.10%)
Mar 21, 2007 22.64 23.30 22.61 23.26 1,122,195 +0.62(+2.75%)
Mar 20, 2007 22.54 22.95 22.41 22.64 616,871 +0.11(+0.49%)
Mar 19, 2007 22.35 22.59 22.18 22.53 880,157 +0.38(+1.71%)
Mar 16, 2007 22.44 22.44 22.03 22.15 565,574 -0.22(-0.99%)
Mar 15, 2007 22.32 22.58 22.24 22.37 644,991 +0.12(+0.54%)
Mar 14, 2007 21.89 22.35 21.60 22.25 1,172,029 +0.46(+2.11%)
Mar 13, 2007 22.56 22.64 21.79 21.79 1,015,793 -0.77(-3.41%)
Mar 12, 2007 22.40 22.79 22.25 22.56 1,139,480 -0.05(-0.20%)
Mar 09, 2007 22.87 22.91 22.47 22.60 726,236 -0.09(-0.39%)
Mar 08, 2007 22.42 22.97 22.35 22.69 1,155,885 +0.65(+2.95%)
Mar 07, 2007 21.81 22.40 21.74 22.04 1,004,336 +0.15(+0.70%)
Mar 06, 2007 21.58 21.94 21.50 21.89 1,385,291 +0.67(+3.15%)
Mar 05, 2007 20.94 21.57 20.94 21.22 2,385,462 -0.38(-1.74%)
Mar 02, 2007 22.18 22.47 21.56 21.60 1,194,423 -0.74(-3.32%)
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.