Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.61 20.87 20.36 20.54 1,922,483 -0.14(-0.70%)
Oct 30, 2006 20.79 20.94 20.39 20.69 3,837,414 +0.66(+3.30%)
Oct 27, 2006 20.05 20.33 19.43 20.03 2,956,764 -0.23(-1.14%)
Oct 26, 2006 20.66 20.73 19.56 20.26 6,515,819 -2.61(-11.41%)
Oct 25, 2006 22.12 22.87 21.83 22.87 2,043,045 +0.75(+3.39%)
Oct 24, 2006 21.15 22.20 21.15 22.12 1,277,228 +0.88(+4.13%)
Oct 23, 2006 21.06 21.57 21.05 21.24 736,392 +0.06(+0.30%)
Oct 20, 2006 21.27 21.32 21.07 21.18 685,094 -0.19(-0.88%)
Oct 19, 2006 20.90 21.54 20.74 21.37 1,757,654 +0.32(+1.54%)
Oct 18, 2006 21.84 21.99 20.97 21.04 1,414,716 -0.77(-3.53%)
Oct 17, 2006 21.50 21.89 21.43 21.81 1,025,428 -0.04(-0.18%)
Oct 16, 2006 21.65 22.08 21.62 21.85 1,444,140 +0.45(+2.11%)
Oct 13, 2006 21.48 21.90 21.35 21.40 1,495,698 -0.13(-0.59%)
Oct 12, 2006 20.93 21.58 20.93 21.53 1,690,993 +0.66(+3.16%)
Oct 11, 2006 20.82 21.25 20.63 20.87 2,034,972 -0.12(-0.58%)
Oct 10, 2006 20.62 21.04 20.47 20.99 2,324,790 +0.32(+1.57%)
Oct 09, 2006 20.56 21.21 20.56 20.66 1,689,431 +0.10(+0.50%)
Oct 06, 2006 20.55 20.72 20.32 20.56 1,016,835 -0.15(-0.71%)
Oct 05, 2006 20.08 20.80 20.07 20.71 1,758,174 +0.83(+4.15%)
Oct 04, 2006 19.67 20.12 19.50 19.88 1,710,262 +0.32(+1.66%)
Oct 03, 2006 19.87 20.06 19.50 19.56 1,525,383 -0.66(-3.25%)
Oct 02, 2006 20.61 20.63 20.06 20.22 1,698,544 -0.43(-2.07%)
Sep 29, 2006 20.96 20.96 20.35 20.64 1,466,794 +0.01(+0.06%)
Sep 28, 2006 20.89 21.03 20.50 20.63 1,617,562 -0.35(-1.68%)
Sep 27, 2006 21.29 21.51 20.84 20.99 1,847,750 -0.38(-1.77%)
Sep 26, 2006 20.21 21.42 20.21 21.36 2,363,849 +1.18(+5.87%)
Sep 25, 2006 19.87 20.22 19.36 20.18 1,770,153 +0.16(+0.80%)
Sep 22, 2006 20.29 20.43 19.82 20.02 1,706,617 -0.36(-1.74%)
Sep 21, 2006 20.65 20.83 20.18 20.38 2,359,422 +0.09(+0.44%)
Sep 20, 2006 19.97 20.42 19.94 20.29 2,282,606 +0.41(+2.06%)
Sep 19, 2006 19.68 20.09 19.56 19.88 2,655,489 +0.00(+0.00%)
Sep 18, 2006 19.10 19.92 18.87 19.88 2,835,421 +0.74(+3.85%)
Sep 15, 2006 18.84 19.22 18.77 19.14 1,934,200 +0.28(+1.49%)
Sep 14, 2006 18.63 19.23 18.63 18.86 2,440,925 +0.01(+0.06%)
Sep 13, 2006 18.47 19.01 18.31 18.85 1,390,760 +0.51(+2.78%)
Sep 12, 2006 18.26 18.66 18.10 18.34 1,784,474 +0.27(+1.50%)
Sep 11, 2006 18.91 18.91 18.01 18.07 2,132,360 -0.99(-5.19%)
Sep 08, 2006 19.19 19.41 18.98 19.06 1,292,591 -0.09(-0.47%)
Sep 07, 2006 19.15 19.34 18.79 19.15 1,198,850 -0.03(-0.14%)
Sep 06, 2006 19.69 19.74 19.17 19.17 1,344,410 -0.70(-3.55%)
Sep 05, 2006 19.41 19.92 18.97 19.88 2,046,169 +0.72(+3.75%)
Sep 01, 2006 18.39 19.32 18.39 19.16 1,310,819 +0.76(+4.11%)
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.