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 (%)
Jul 31, 2006 18.42 18.96 18.17 18.89 3,079,670 +0.94(+5.26%)
Jul 28, 2006 17.50 18.16 17.49 17.95 2,177,668 +0.50(+2.84%)
Jul 27, 2006 17.36 17.83 17.30 17.45 3,203,878 +0.04(+0.25%)
Jul 26, 2006 19.11 19.39 17.38 17.41 9,485,083 -3.30(-15.95%)
Jul 25, 2006 20.35 20.80 19.76 20.71 2,094,342 +0.65(+3.23%)
Jul 24, 2006 20.06 20.21 19.40 20.06 1,703,231 +0.33(+1.69%)
Jul 21, 2006 20.06 20.24 19.45 19.73 1,993,830 -0.33(-1.67%)
Jul 20, 2006 21.46 21.83 19.99 20.06 2,336,768 -1.14(-5.37%)
Jul 19, 2006 20.16 21.26 20.15 21.20 2,116,996 +1.09(+5.40%)
Jul 18, 2006 20.04 20.30 19.63 20.12 1,747,759 +0.23(+1.17%)
Jul 17, 2006 20.23 20.39 19.78 19.88 2,166,211 -0.76(-3.69%)
Jul 14, 2006 20.99 21.07 20.03 20.65 3,587,958 -0.41(-1.96%)
Jul 13, 2006 22.51 22.58 21.02 21.06 3,148,153 -1.85(-8.07%)
Jul 12, 2006 23.01 23.51 22.61 22.91 1,795,671 -0.07(-0.30%)
Jul 11, 2006 22.96 23.08 22.29 22.98 2,278,180 -0.06(-0.24%)
Jul 10, 2006 22.97 23.27 22.73 23.03 1,688,389 +0.23(+1.03%)
Jul 07, 2006 23.02 23.53 22.66 22.80 2,665,384 -0.27(-1.18%)
Jul 06, 2006 22.88 23.34 22.64 23.07 2,115,174 +0.38(+1.68%)
Jul 05, 2006 22.85 22.98 22.19 22.69 2,794,279 -0.23(-1.01%)
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.