Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.55 22.18 21.04 22.18 4,839,928 +0.80(+3.76%)
Jun 29, 2006 20.32 21.37 20.25 21.37 1,537,621 +1.12(+5.54%)
Jun 28, 2006 19.98 20.25 19.77 20.25 1,266,292 +0.42(+2.13%)
Jun 27, 2006 20.16 20.49 19.75 19.83 1,236,346 -0.41(-2.01%)
Jun 26, 2006 20.47 20.61 19.99 20.24 1,329,307 +0.12(+0.57%)
Jun 23, 2006 19.65 20.23 19.48 20.12 2,090,176 +0.34(+1.70%)
Jun 22, 2006 19.93 20.04 19.34 19.79 2,105,539 -0.32(-1.59%)
Jun 21, 2006 19.39 20.34 19.39 20.10 1,955,813 +0.76(+3.92%)
Jun 20, 2006 19.48 20.06 19.15 19.35 2,980,981 +0.05(+0.28%)
Jun 19, 2006 19.87 19.99 19.08 19.29 2,551,072 -0.40(-2.03%)
Jun 16, 2006 19.87 19.87 19.20 19.69 2,941,401 -0.23(-1.16%)
Jun 15, 2006 19.31 20.14 18.81 19.92 4,023,075 +0.84(+4.41%)
Jun 14, 2006 18.47 19.20 18.29 19.08 3,216,376 +0.80(+4.40%)
Jun 13, 2006 18.63 19.27 18.00 18.28 3,154,663 -0.54(-2.85%)
Jun 12, 2006 20.04 20.12 18.78 18.81 1,923,264 -1.03(-5.21%)
Jun 09, 2006 20.59 20.96 19.63 19.84 1,853,218 -0.55(-2.68%)
Jun 08, 2006 19.89 20.45 18.93 20.39 3,303,087 +0.03(+0.16%)
Jun 07, 2006 21.38 21.75 20.30 20.36 2,249,276 -0.99(-4.66%)
Jun 06, 2006 21.87 22.02 20.64 21.35 2,682,831 -0.52(-2.38%)
Jun 05, 2006 23.26 23.41 21.80 21.87 2,012,318 -1.44(-6.16%)
Jun 02, 2006 22.93 23.33 22.48 23.31 2,033,931 +0.69(+3.04%)
Jun 01, 2006 21.31 22.66 21.10 22.62 2,129,756 +1.16(+5.38%)
May 31, 2006 21.81 22.09 21.05 21.47 2,526,595 -0.07(-0.30%)
May 30, 2006 22.53 22.61 21.40 21.53 1,377,740 -1.28(-5.61%)
May 26, 2006 22.51 22.97 21.89 22.81 1,379,823 +0.43(+1.90%)
May 25, 2006 21.51 22.39 21.36 22.39 1,869,623 +1.21(+5.69%)
May 24, 2006 21.11 22.66 20.28 21.18 2,632,054 -0.12(-0.58%)
May 23, 2006 22.17 22.18 21.22 21.30 2,170,637 +0.35(+1.68%)
May 22, 2006 20.52 21.40 20.16 20.95 3,962,663 -1.18(-5.33%)
May 19, 2006 21.22 22.19 20.49 22.13 3,519,735 +0.61(+2.84%)
May 18, 2006 22.15 22.52 21.33 21.52 1,994,611 -0.20(-0.91%)
May 17, 2006 23.13 23.48 21.39 21.72 2,594,037 -1.37(-5.95%)
May 16, 2006 23.19 23.96 22.33 23.09 2,444,831 +0.02(+0.07%)
May 15, 2006 23.81 23.82 22.32 23.07 2,899,218 -1.15(-4.75%)
May 12, 2006 25.79 25.82 24.15 24.22 2,354,735 -1.74(-6.69%)
May 11, 2006 26.96 27.29 25.87 25.96 1,600,116 -0.87(-3.26%)
May 10, 2006 26.67 26.91 26.30 26.83 1,117,607 +0.24(+0.90%)
May 09, 2006 26.35 26.85 26.21 26.59 1,124,638 +0.51(+1.97%)
May 08, 2006 26.11 26.50 25.99 26.08 1,245,981 +0.02(+0.09%)
May 05, 2006 25.86 26.23 25.66 26.06 1,552,464 +0.36(+1.41%)
May 04, 2006 24.58 25.75 24.46 25.70 2,114,392 +1.32(+5.41%)
May 03, 2006 24.53 24.53 23.82 24.38 1,163,697 -0.25(-1.01%)
May 02, 2006 24.31 24.74 23.91 24.62 1,097,817 +0.58(+2.40%)
May 01, 2006 23.43 24.38 23.41 24.05 1,730,312 +1.21(+5.28%)
Apr 28, 2006 22.57 23.09 22.37 22.84 2,170,117 +0.27(+1.21%)
Apr 27, 2006 23.52 24.04 22.47 22.57 2,424,521 -1.86(-7.61%)
Apr 26, 2006 24.54 24.75 24.29 24.43 1,384,771 +0.18(+0.76%)
Apr 25, 2006 23.75 25.06 23.75 24.24 3,199,190 +0.52(+2.19%)
Apr 24, 2006 22.89 24.13 22.80 23.72 4,031,147 +2.41(+11.29%)
Apr 21, 2006 20.64 21.62 20.64 21.32 930,384 +0.49(+2.35%)
Apr 20, 2006 21.45 21.51 20.56 20.83 1,021,001 -0.71(-3.28%)
Apr 19, 2006 21.31 21.72 21.11 21.53 1,161,614 +0.20(+0.95%)
Apr 18, 2006 20.85 21.36 21.00 21.33 757,223 +0.48(+2.30%)
Apr 17, 2006 20.16 20.87 20.16 20.85 1,188,955 +0.96(+4.85%)
Apr 13, 2006 19.87 20.05 19.52 19.89 518,182 +0.02(+0.09%)
Apr 12, 2006 19.20 19.91 19.20 19.87 644,733 +0.44(+2.26%)
Apr 11, 2006 19.97 20.08 19.30 19.43 828,831 -0.30(-1.54%)
Apr 10, 2006 20.14 20.16 19.61 19.74 781,960 -0.22(-1.13%)
Apr 07, 2006 20.26 20.38 19.72 19.96 1,137,657 -0.49(-2.39%)
Apr 06, 2006 19.97 20.46 19.89 20.45 1,773,277 +0.66(+3.34%)
Apr 05, 2006 18.93 19.83 18.92 19.79 1,262,125 +0.97(+5.15%)
Apr 04, 2006 18.87 19.00 18.53 18.82 765,035 +0.38(+2.06%)
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.