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 (%)
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%)
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.