Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 18.57 18.68 18.08 18.26 1,372,888 -0.41(-2.18%)
Dec 29, 2006 18.70 18.82 18.57 18.67 892,926 -0.14(-0.75%)
Dec 28, 2006 18.62 18.84 18.47 18.81 1,035,981 +0.19(+1.00%)
Dec 27, 2006 18.37 18.69 18.37 18.62 1,440,983 +0.33(+1.82%)
Dec 26, 2006 18.43 18.57 18.24 18.29 1,046,964 -0.10(-0.54%)
Dec 22, 2006 18.55 18.55 18.31 18.39 1,282,552 -0.13(-0.68%)
Dec 21, 2006 18.94 18.96 18.46 18.52 1,515,943 -0.42(-2.22%)
Dec 20, 2006 19.58 19.60 18.93 18.94 1,393,756 -0.41(-2.13%)
Dec 19, 2006 19.30 19.51 19.07 19.35 1,613,418 -0.17(-0.89%)
Dec 18, 2006 20.02 20.02 19.48 19.52 1,160,914 -0.44(-2.22%)
Dec 15, 2006 19.79 20.02 19.65 19.97 909,401 +0.17(+0.86%)
Dec 14, 2006 19.89 20.03 19.64 19.80 1,101,331 +0.01(+0.03%)
Dec 13, 2006 19.32 19.89 19.31 19.79 1,548,618 +0.52(+2.72%)
Dec 12, 2006 19.79 19.80 19.15 19.27 2,162,848 -1.00(-4.94%)
Dec 11, 2006 20.32 20.52 20.22 20.27 757,559 -0.10(-0.48%)
Dec 08, 2006 20.58 20.63 20.21 20.37 1,022,252 -0.24(-1.16%)
Dec 07, 2006 20.09 20.67 20.04 20.60 1,613,418 +0.47(+2.33%)
Dec 06, 2006 19.94 20.40 19.84 20.13 782,821 +0.09(+0.46%)
Dec 05, 2006 20.12 20.25 19.72 20.04 1,237,521 -0.08(-0.41%)
Dec 04, 2006 19.55 20.30 19.55 20.12 2,131,546 +0.55(+2.79%)
Dec 01, 2006 19.34 19.69 19.26 19.58 1,842,141 +0.13(+0.66%)
Nov 30, 2006 19.27 19.62 19.24 19.45 1,615,066 +0.12(+0.61%)
Nov 29, 2006 18.77 19.43 18.77 19.33 1,520,886 +0.62(+3.29%)
Nov 28, 2006 18.65 18.73 18.35 18.72 1,303,969 +0.03(+0.17%)
Nov 27, 2006 19.06 19.19 18.63 18.69 1,449,221 -0.42(-2.18%)
Nov 24, 2006 19.01 19.14 18.93 19.10 143,054 +0.00(+0.00%)
Nov 22, 2006 18.98 19.15 18.74 19.10 813,299 +0.09(+0.48%)
Nov 21, 2006 18.85 19.12 18.81 19.01 1,234,226 +0.35(+1.86%)
Nov 20, 2006 18.50 19.03 18.45 18.66 2,729,577 +0.52(+2.85%)
Nov 17, 2006 17.79 18.45 17.79 18.15 1,836,650 +0.32(+1.78%)
Nov 16, 2006 18.16 18.33 17.83 17.83 1,349,274 -0.44(-2.42%)
Nov 15, 2006 18.12 18.52 18.01 18.27 1,271,569 +0.02(+0.13%)
Nov 14, 2006 18.17 18.31 17.99 18.25 970,906 -0.10(-0.56%)
Nov 13, 2006 17.91 18.38 17.79 18.35 2,108,482 +0.13(+0.72%)
Nov 10, 2006 18.43 18.70 18.01 18.22 2,459,667 -0.53(-2.83%)
Nov 09, 2006 18.97 19.21 18.70 18.75 2,432,758 -0.18(-0.93%)
Nov 08, 2006 18.82 19.21 18.65 18.93 1,751,805 -0.04(-0.21%)
Nov 07, 2006 18.94 19.18 18.72 18.97 1,370,692 -0.06(-0.33%)
Nov 06, 2006 18.81 19.21 18.64 19.03 1,735,880 +0.30(+1.59%)
Nov 03, 2006 18.48 18.98 18.48 18.73 1,119,178 -0.06(-0.31%)
Nov 02, 2006 18.76 18.92 18.58 18.79 1,794,640 -0.10(-0.53%)
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.