Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.53 22.56 21.98 21.99 1,105,724 -0.50(-2.22%)
Mar 29, 2007 22.49 22.66 22.26 22.49 1,640,601 +0.30(+1.33%)
Mar 28, 2007 22.02 22.46 21.96 22.19 1,731,487 -0.02(-0.10%)
Mar 27, 2007 22.27 22.39 22.12 22.22 1,091,721 -0.24(-1.05%)
Mar 26, 2007 22.29 22.45 21.79 22.45 826,204 +0.30(+1.37%)
Mar 23, 2007 22.12 22.31 21.98 22.15 404,178 +0.07(+0.31%)
Mar 22, 2007 22.37 22.37 22.00 22.08 853,527 +0.02(+0.10%)
Mar 21, 2007 21.47 22.09 21.45 22.06 1,183,325 +0.59(+2.75%)
Mar 20, 2007 21.38 21.76 21.25 21.47 650,474 +0.11(+0.49%)
Mar 19, 2007 21.20 21.42 21.04 21.36 928,102 +0.36(+1.71%)
Mar 16, 2007 21.28 21.28 20.90 21.00 596,382 -0.21(-0.99%)
Mar 15, 2007 21.17 21.41 21.09 21.21 680,126 +0.11(+0.54%)
Mar 14, 2007 20.76 21.20 20.48 21.10 1,235,874 +0.44(+2.12%)
Mar 13, 2007 21.39 21.47 20.66 20.66 1,071,127 -0.73(-3.41%)
Mar 12, 2007 21.25 21.61 21.11 21.39 1,201,552 -0.04(-0.20%)
Mar 09, 2007 21.69 21.72 21.31 21.44 765,797 -0.08(-0.39%)
Mar 08, 2007 21.27 21.79 21.20 21.52 1,218,850 +0.62(+2.95%)
Mar 07, 2007 20.69 21.25 20.62 20.90 1,059,046 +0.15(+0.70%)
Mar 06, 2007 20.47 20.80 20.39 20.76 1,460,753 +0.63(+3.15%)
Mar 05, 2007 19.86 20.45 19.86 20.12 2,515,406 -0.36(-1.74%)
Mar 02, 2007 21.03 21.31 20.45 20.48 1,259,488 -0.70(-3.32%)
Mar 01, 2007 21.03 21.73 20.80 21.18 1,972,610 -0.42(-1.96%)
Feb 28, 2007 21.06 21.86 20.67 21.61 2,607,939 +0.59(+2.81%)
Feb 27, 2007 21.49 21.65 20.63 21.02 2,296,018 -1.35(-6.03%)
Feb 26, 2007 22.53 22.70 22.30 22.37 1,118,206 -0.08(-0.36%)
Feb 23, 2007 22.49 22.68 22.20 22.45 886,062 +0.00(+0.00%)
Feb 22, 2007 22.80 22.88 22.27 22.45 744,929 -0.34(-1.51%)
Feb 21, 2007 22.21 22.86 22.12 22.79 1,555,208 +0.52(+2.32%)
Feb 20, 2007 21.85 22.31 21.68 22.27 1,209,789 +0.32(+1.45%)
Feb 16, 2007 21.82 22.02 21.71 21.96 682,874 +0.09(+0.42%)
Feb 15, 2007 21.72 22.08 21.65 21.86 734,220 +0.11(+0.53%)
Feb 14, 2007 21.74 22.05 21.45 21.75 1,107,597 +0.09(+0.41%)
Feb 13, 2007 21.44 21.75 21.32 21.66 776,299 +0.48(+2.29%)
Feb 12, 2007 21.10 21.45 20.94 21.18 827,890 +0.07(+0.35%)
Feb 09, 2007 21.51 21.51 20.91 21.10 1,174,643 -0.44(-2.03%)
Feb 08, 2007 21.39 21.58 21.14 21.54 824,007 +0.15(+0.71%)
Feb 07, 2007 21.67 21.95 21.29 21.39 880,021 -0.27(-1.24%)
Feb 06, 2007 21.43 21.70 21.34 21.66 1,249,603 +0.28(+1.30%)
Feb 05, 2007 21.45 21.54 21.17 21.38 1,754,826 -0.02(-0.09%)
Feb 02, 2007 21.48 21.56 21.31 21.40 1,561,798 -0.35(-1.61%)
Feb 01, 2007 21.40 21.76 21.30 21.75 2,544,237 +0.42(+1.98%)
Jan 31, 2007 21.08 21.44 20.95 21.32 2,651,597 +0.26(+1.25%)
Jan 30, 2007 20.70 21.25 20.70 21.06 2,670,542 +0.36(+1.75%)
Jan 29, 2007 20.60 21.03 20.56 20.70 3,997,851 +0.21(+1.05%)
Jan 26, 2007 19.48 20.85 19.30 20.48 3,921,244 +0.83(+4.23%)
Jan 25, 2007 19.80 20.15 19.54 19.65 1,957,464 -0.02(-0.09%)
Jan 24, 2007 19.54 19.74 19.49 19.67 1,737,527 +0.01(+0.03%)
Jan 23, 2007 19.03 19.70 19.03 19.67 1,322,091 +0.42(+2.18%)
Jan 22, 2007 19.57 19.63 19.13 19.25 1,057,673 -0.11(-0.57%)
Jan 19, 2007 19.06 19.53 18.99 19.36 1,237,247 +0.36(+1.90%)
Jan 18, 2007 19.41 19.61 18.92 19.00 1,378,929 -0.28(-1.45%)
Jan 17, 2007 19.05 19.41 19.05 19.28 770,739 +0.22(+1.16%)
Jan 16, 2007 19.19 19.24 18.92 19.06 1,113,412 +0.04(+0.23%)
Jan 12, 2007 18.74 19.16 18.71 19.01 1,072,775 +0.36(+1.91%)
Jan 11, 2007 18.25 18.76 17.96 18.66 1,320,718 +0.42(+2.33%)
Jan 10, 2007 17.74 18.30 17.72 18.23 973,103 +0.48(+2.69%)
Jan 09, 2007 18.04 18.04 17.57 17.75 1,755,375 -0.25(-1.38%)
Jan 08, 2007 17.82 18.09 17.55 18.00 1,626,873 +0.29(+1.61%)
Jan 05, 2007 17.85 18.12 17.58 17.72 1,937,420 -0.32(-1.79%)
Jan 04, 2007 18.15 18.25 17.80 18.04 1,043,944 -0.22(-1.23%)
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.