Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.53 18.72 18.24 18.40 827,529 -0.21(-1.15%)
Aug 30, 2006 18.93 18.93 18.50 18.62 1,360,554 -0.05(-0.26%)
Aug 29, 2006 18.33 18.68 17.96 18.66 1,643,601 +0.52(+2.89%)
Aug 28, 2006 18.13 18.31 17.88 18.14 861,380 -0.05(-0.28%)
Aug 25, 2006 18.02 18.37 18.00 18.19 778,315 +0.18(+0.98%)
Aug 24, 2006 18.28 18.33 17.78 18.02 1,063,966 -0.06(-0.35%)
Aug 23, 2006 18.58 18.72 17.94 18.08 956,945 -0.42(-2.27%)
Aug 22, 2006 18.63 18.72 18.34 18.50 896,273 -0.17(-0.91%)
Aug 21, 2006 18.93 19.16 18.59 18.67 987,671 -0.31(-1.65%)
Aug 18, 2006 18.62 19.01 18.58 18.98 994,441 +0.39(+2.09%)
Aug 17, 2006 18.93 18.96 18.35 18.59 1,507,416 -0.37(-1.95%)
Aug 16, 2006 18.05 19.00 18.01 18.96 2,088,353 +1.00(+5.57%)
Aug 15, 2006 17.72 18.23 17.45 17.96 2,580,236 +0.34(+1.91%)
Aug 14, 2006 18.08 18.16 17.58 17.63 1,639,696 -0.32(-1.77%)
Aug 11, 2006 18.30 18.36 17.84 17.94 1,519,654 -0.28(-1.53%)
Aug 10, 2006 18.43 18.45 17.98 18.22 2,135,484 -0.34(-1.83%)
Aug 09, 2006 18.82 19.16 18.36 18.56 1,770,153 +0.03(+0.15%)
Aug 08, 2006 18.78 18.99 18.37 18.54 1,702,450 -0.22(-1.20%)
Aug 07, 2006 18.63 19.12 18.46 18.76 1,926,128 -0.04(-0.20%)
Aug 04, 2006 19.63 19.87 18.59 18.80 2,288,335 -0.55(-2.87%)
Aug 03, 2006 18.83 19.47 18.61 19.35 2,050,856 +0.20(+1.02%)
Aug 02, 2006 18.82 19.53 18.81 19.16 2,404,991 +0.53(+2.86%)
Aug 01, 2006 19.11 19.11 18.09 18.63 2,236,517 -0.27(-1.42%)
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%)
Jul 03, 2006 22.18 22.93 22.17 22.92 1,859,207 +0.74(+3.35%)
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%)
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.