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 (%)
Feb 28, 2006 15.49 15.51 15.08 15.22 724,885 -0.27(-1.73%)
Feb 27, 2006 15.75 15.89 15.45 15.49 827,851 -0.24(-1.55%)
Feb 24, 2006 15.33 15.75 15.17 15.73 1,015,937 +0.40(+2.64%)
Feb 23, 2006 15.32 15.37 14.97 15.33 1,159,267 +0.13(+0.86%)
Feb 22, 2006 14.77 15.21 14.55 15.20 864,919 +0.43(+2.92%)
Feb 21, 2006 14.58 14.87 14.54 14.77 767,170 +0.18(+1.21%)
Feb 17, 2006 14.66 14.72 14.48 14.59 564,806 -0.05(-0.36%)
Feb 16, 2006 14.56 14.71 14.42 14.64 822,085 +0.08(+0.58%)
Feb 15, 2006 14.60 14.89 14.29 14.56 1,182,880 -0.07(-0.51%)
Feb 14, 2006 14.21 14.80 14.20 14.63 1,110,392 +0.49(+3.45%)
Feb 13, 2006 14.68 14.69 14.12 14.15 1,075,795 -0.61(-4.13%)
Feb 10, 2006 14.71 14.97 14.37 14.76 950,038 +0.00(+0.03%)
Feb 09, 2006 15.25 15.44 14.65 14.75 1,112,588 -0.44(-2.91%)
Feb 08, 2006 15.09 15.33 14.63 15.19 1,003,032 +0.10(+0.69%)
Feb 07, 2006 15.71 15.71 14.95 15.09 1,307,264 -0.66(-4.20%)
Feb 06, 2006 15.53 15.81 15.41 15.75 2,046,153 -0.24(-1.51%)
Feb 03, 2006 15.92 16.39 15.90 15.99 847,346 -0.06(-0.35%)
Feb 02, 2006 16.34 16.63 15.80 16.05 1,165,582 -0.25(-1.52%)
Feb 01, 2006 16.47 16.48 16.22 16.30 1,320,993 -0.19(-1.17%)
Jan 31, 2006 15.38 16.65 15.37 16.49 2,856,432 +0.95(+6.10%)
Jan 30, 2006 15.53 15.85 15.44 15.54 648,278 +0.06(+0.36%)
Jan 27, 2006 15.23 15.70 15.19 15.49 825,929 +0.45(+2.98%)
Jan 26, 2006 15.00 15.15 14.87 15.04 1,105,449 +0.12(+0.82%)
Jan 25, 2006 14.91 15.10 14.73 14.92 1,663,117 +0.12(+0.81%)
Jan 24, 2006 14.13 14.82 14.13 14.80 1,443,455 +0.73(+5.22%)
Jan 23, 2006 13.83 14.11 13.73 14.06 1,170,250 +0.40(+2.89%)
Jan 20, 2006 13.90 14.02 13.54 13.67 938,506 -0.11(-0.83%)
Jan 19, 2006 13.53 13.83 13.53 13.78 752,342 +0.32(+2.38%)
Jan 18, 2006 13.83 13.89 13.40 13.46 1,281,728 -0.43(-3.08%)
Jan 17, 2006 13.86 14.05 13.86 13.89 716,373 +0.02(+0.17%)
Jan 13, 2006 13.68 13.94 13.68 13.86 331,964 +0.15(+1.10%)
Jan 12, 2006 13.82 13.94 13.66 13.71 445,365 -0.12(-0.87%)
Jan 11, 2006 13.89 13.97 13.77 13.83 534,053 -0.01(-0.04%)
Jan 10, 2006 13.64 13.89 13.48 13.84 651,572 +0.05(+0.37%)
Jan 09, 2006 13.47 13.81 13.44 13.79 657,888 +0.32(+2.39%)
Jan 06, 2006 13.40 13.66 13.38 13.47 610,660 +0.17(+1.30%)
Jan 05, 2006 13.19 13.33 13.13 13.29 1,548,618 +0.01(+0.08%)
Jan 04, 2006 13.07 13.37 13.03 13.28 542,291 +0.17(+1.29%)
Jan 03, 2006 12.98 13.14 12.74 13.11 676,284 +0.28(+2.19%)
Dec 30, 2005 12.88 12.88 12.75 12.83 587,321 -0.15(-1.16%)
Dec 29, 2005 12.95 13.13 12.84 12.98 330,042 +0.08(+0.64%)
Dec 28, 2005 12.78 12.93 12.75 12.90 443,168 +0.21(+1.66%)
Dec 27, 2005 12.94 12.95 12.63 12.69 496,711 -0.25(-1.96%)
Dec 23, 2005 12.84 12.96 12.78 12.94 279,245 +0.11(+0.89%)
Dec 22, 2005 12.93 12.93 12.72 12.83 537,348 -0.07(-0.56%)
Dec 21, 2005 12.91 13.07 12.78 12.90 537,623 +0.07(+0.58%)
Dec 20, 2005 12.58 12.93 12.49 12.83 918,462 +0.24(+1.91%)
Dec 19, 2005 12.81 12.90 12.49 12.59 1,177,663 -0.27(-2.10%)
Dec 16, 2005 12.78 12.98 12.68 12.86 1,119,178 +0.11(+0.84%)
Dec 15, 2005 12.75 12.81 12.60 12.75 857,231 -0.05(-0.36%)
Dec 14, 2005 12.65 12.80 12.59 12.79 850,367 +0.19(+1.53%)
Dec 13, 2005 12.56 12.66 12.53 12.60 972,554 -0.09(-0.72%)
Dec 12, 2005 12.59 12.72 12.54 12.69 897,045 +0.10(+0.78%)
Dec 09, 2005 12.62 12.68 12.49 12.59 631,254 -0.04(-0.33%)
Dec 08, 2005 12.38 12.74 12.34 12.64 1,056,300 +0.09(+0.71%)
Dec 07, 2005 12.37 12.59 12.35 12.55 666,949 +0.13(+1.07%)
Dec 06, 2005 12.48 12.64 12.32 12.41 383,859 +0.01(+0.04%)
Dec 05, 2005 12.44 12.50 12.34 12.41 375,896 +0.06(+0.52%)
Dec 02, 2005 12.44 12.47 12.29 12.34 754,539 -0.17(-1.40%)
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.