Carpenter Technology Corp (NY: CRS )

40.10 USD +1.16 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 54.57 54.57 53.00 53.76 563,300 +0.03(+0.06%)
Sep 28, 2006 54.40 54.76 53.39 53.72 621,200 -0.92(-1.68%)
Sep 27, 2006 55.45 56.00 54.26 54.65 709,600 -0.99(-1.77%)
Sep 26, 2006 52.63 55.78 52.63 55.63 907,800 +3.09(+5.87%)
Sep 25, 2006 51.75 52.65 50.40 52.54 679,800 +0.41(+0.80%)
Sep 22, 2006 52.84 53.20 51.60 52.13 655,400 -0.92(-1.74%)
Sep 21, 2006 53.77 54.24 52.56 53.05 906,100 +0.23(+0.44%)
Sep 20, 2006 52.01 53.18 51.93 52.83 876,600 +1.07(+2.06%)
Sep 19, 2006 51.25 52.32 50.95 51.76 1,019,800 +0.00(+0.00%)
Sep 18, 2006 49.73 51.87 49.13 51.76 1,088,900 +1.92(+3.85%)
Sep 15, 2006 49.05 50.05 48.87 49.84 742,800 +0.73(+1.49%)
Sep 14, 2006 48.50 50.08 48.50 49.11 937,400 +0.03(+0.06%)
Sep 13, 2006 48.10 49.50 47.69 49.08 534,100 +1.33(+2.79%)
Sep 12, 2006 47.54 48.58 47.12 47.75 685,300 +0.71(+1.50%)
Sep 11, 2006 49.25 49.25 46.90 47.04 818,900 -2.58(-5.19%)
Sep 08, 2006 49.98 50.55 49.42 49.62 496,400 -0.24(-0.47%)
Sep 07, 2006 49.86 50.37 48.94 49.85 460,400 -0.07(-0.14%)
Sep 06, 2006 51.26 51.40 49.92 49.92 516,300 -1.83(-3.55%)
Sep 05, 2006 50.55 51.87 49.39 51.76 785,800 +1.87(+3.75%)
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.