Skip to main content

Carpenter Technology Corp (NY: CRS )

70.98 +0.79 (+1.13%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.51 22.67 22.26 22.44 830,654 +0.29(+1.30%)
Aug 30, 2007 22.35 22.41 21.79 22.15 1,123,596 -0.26(-1.14%)
Aug 29, 2007 21.81 22.52 21.81 22.40 834,820 +0.89(+4.13%)
Aug 28, 2007 21.83 22.01 21.51 21.51 941,842 -0.61(-2.75%)
Aug 27, 2007 22.00 22.50 21.96 22.12 773,628 -0.06(-0.29%)
Aug 24, 2007 21.65 22.25 21.43 22.19 699,155 +0.65(+3.00%)
Aug 23, 2007 21.79 22.14 21.14 21.54 976,995 -0.25(-1.16%)
Aug 22, 2007 21.47 22.02 21.47 21.79 1,040,791 +0.53(+2.48%)
Aug 21, 2007 20.74 21.37 20.75 21.27 844,689 +0.53(+2.55%)
Aug 20, 2007 20.77 21.07 20.32 20.74 2,007,110 -0.06(-0.30%)
Aug 17, 2007 19.85 23.09 19.83 20.80 2,133,651 +0.88(+4.44%)
Aug 16, 2007 20.24 20.24 19.11 19.92 3,342,639 -0.48(-2.34%)
Aug 15, 2007 21.12 21.46 20.33 20.39 1,309,272 -0.81(-3.80%)
Aug 14, 2007 22.07 22.42 21.10 21.20 2,030,806 -0.55(-2.53%)
Aug 13, 2007 21.77 22.36 21.66 21.75 1,497,260 -0.03(-0.12%)
Aug 10, 2007 21.12 22.03 20.24 21.77 3,031,497 +0.60(+2.82%)
Aug 09, 2007 21.32 22.03 21.08 21.18 1,989,409 -0.75(-3.42%)
Aug 08, 2007 21.92 22.47 21.64 21.93 2,302,917 +0.61(+2.85%)
Aug 07, 2007 20.72 21.50 20.69 21.32 3,582,750 +0.44(+2.11%)
Aug 06, 2007 21.16 21.27 20.26 20.88 2,094,993 -0.08(-0.38%)
Aug 03, 2007 21.33 22.14 20.92 20.96 2,302,675 -1.18(-5.33%)
Aug 02, 2007 22.14 22.21 21.78 22.14 2,356,818 +0.00(+0.00%)
Aug 01, 2007 22.60 22.66 21.66 22.14 2,561,227 -0.65(-2.84%)
Jul 31, 2007 22.66 23.45 22.66 22.79 3,045,038 +0.58(+2.63%)
Jul 30, 2007 22.56 22.71 21.38 22.21 3,546,282 -0.26(-1.15%)
Jul 27, 2007 23.37 23.73 22.40 22.47 2,136,526 -0.83(-3.58%)
Jul 26, 2007 25.26 25.26 22.47 23.30 5,192,454 -3.54(-13.20%)
Jul 25, 2007 27.42 27.75 26.40 26.84 1,144,428 -0.27(-1.01%)
Jul 24, 2007 27.61 27.79 26.99 27.12 926,999 -0.73(-2.63%)
Jul 23, 2007 28.23 28.31 27.83 27.85 837,789 -0.11(-0.39%)
Jul 20, 2007 28.37 28.63 27.65 27.96 1,019,548 -0.47(-1.66%)
Jul 19, 2007 27.94 28.79 27.57 28.43 2,160,482 +0.67(+2.43%)
Jul 18, 2007 27.12 27.91 27.07 27.76 1,157,968 +0.49(+1.80%)
Jul 17, 2007 27.24 27.49 27.06 27.27 598,383 +0.08(+0.28%)
Jul 16, 2007 27.27 27.31 26.88 27.19 788,731 -0.08(-0.29%)
Jul 13, 2007 27.49 27.83 27.21 27.27 1,028,813 -0.11(-0.40%)
Jul 12, 2007 26.69 27.53 26.66 27.38 1,160,832 +1.07(+4.07%)
Jul 11, 2007 26.11 26.69 25.88 26.31 907,470 +0.50(+1.95%)
Jul 10, 2007 26.01 26.09 25.74 25.80 1,001,732 -0.35(-1.34%)
Jul 09, 2007 26.34 26.57 26.15 26.15 663,221 +0.18(+0.69%)
Jul 06, 2007 25.79 26.04 25.63 25.97 583,541 +0.12(+0.47%)
Jul 05, 2007 25.74 25.92 25.70 25.85 611,663 +0.08(+0.32%)
Jul 03, 2007 25.55 25.86 25.52 25.77 419,493 +0.25(+0.97%)
Jul 02, 2007 25.38 25.63 25.26 25.52 715,935 +0.50(+2.00%)
Jun 29, 2007 25.04 25.35 24.83 25.02 798,886 +0.01(+0.02%)
Jun 28, 2007 24.75 25.19 24.68 25.02 1,023,866 +0.37(+1.51%)
Jun 27, 2007 24.24 24.65 23.87 24.64 1,360,294 +0.16(+0.67%)
Jun 26, 2007 25.20 25.20 24.29 24.48 1,075,163 -0.54(-2.16%)
Jun 25, 2007 25.28 25.54 24.95 25.02 783,523 -0.16(-0.63%)
Jun 22, 2007 25.62 25.69 24.93 25.18 1,012,148 -0.54(-2.11%)
Jun 21, 2007 25.34 25.72 24.96 25.72 837,684 +0.39(+1.55%)
Jun 20, 2007 25.54 25.89 25.32 25.33 876,483 -0.25(-0.99%)
Jun 19, 2007 25.56 25.69 25.29 25.59 828,831 +0.03(+0.13%)
Jun 18, 2007 25.73 25.73 25.42 25.55 1,181,664 -0.08(-0.31%)
Jun 15, 2007 25.75 25.83 25.58 25.63 1,035,583 +0.02(+0.08%)
Jun 14, 2007 25.23 25.72 25.23 25.61 928,041 +0.40(+1.60%)
Jun 13, 2007 24.82 25.21 24.42 25.21 4,648,018 +0.54(+2.18%)
Jun 12, 2007 24.63 25.01 24.27 24.67 1,172,550 -0.20(-0.82%)
Jun 11, 2007 24.77 25.05 24.63 24.88 899,918 -0.41(-1.63%)
Jun 08, 2007 24.61 25.38 24.61 25.29 986,395 +0.49(+1.97%)
Jun 07, 2007 25.50 25.59 24.70 24.80 1,103,806 -0.77(-3.00%)
Jun 06, 2007 25.74 26.04 25.42 25.57 1,164,129 -0.65(-2.48%)
Jun 05, 2007 25.86 26.33 25.77 26.22 1,398,962 +0.27(+1.02%)
Jun 04, 2007 25.92 26.35 25.85 25.95 796,022 -0.10(-0.38%)
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.