Skip to main content

Carpenter Technology Corp (NY: CRS )

70.98 +0.79 (+1.13%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.98 24.07 23.28 23.31 1,438,151 -0.68(-2.82%)
Apr 27, 2007 24.14 24.76 23.62 23.98 2,884,896 +0.51(+2.19%)
Apr 26, 2007 23.82 23.88 23.34 23.47 1,156,960 -0.28(-1.16%)
Apr 25, 2007 24.26 24.55 23.68 23.74 1,661,048 -0.50(-2.07%)
Apr 24, 2007 24.25 24.53 24.15 24.24 657,753 -0.26(-1.07%)
Apr 23, 2007 24.26 24.87 24.16 24.51 815,291 +0.12(+0.49%)
Apr 20, 2007 23.87 24.39 23.86 24.39 1,153,281 +0.56(+2.36%)
Apr 19, 2007 23.70 24.03 23.50 23.82 925,958 -0.12(-0.52%)
Apr 18, 2007 23.94 24.20 23.85 23.95 654,888 -0.04(-0.15%)
Apr 17, 2007 24.14 24.31 23.98 23.98 668,689 -0.20(-0.82%)
Apr 16, 2007 23.71 24.26 23.71 24.18 986,369 +0.51(+2.15%)
Apr 13, 2007 23.51 23.69 23.44 23.67 465,291 +0.16(+0.69%)
Apr 12, 2007 23.45 23.66 23.32 23.51 575,081 +0.25(+1.09%)
Apr 11, 2007 23.62 23.66 23.05 23.26 633,015 -0.31(-1.33%)
Apr 10, 2007 23.57 23.72 23.45 23.57 580,156 -0.07(-0.29%)
Apr 09, 2007 23.46 23.71 23.36 23.64 930,124 +0.26(+1.12%)
Apr 05, 2007 23.43 23.52 23.34 23.38 489,018 -0.03(-0.15%)
Apr 04, 2007 23.56 23.56 23.36 23.41 1,227,889 -0.02(-0.09%)
Apr 03, 2007 23.54 23.62 23.39 23.43 714,518 +0.02(+0.10%)
Apr 02, 2007 23.08 23.56 23.08 23.41 813,207 +0.22(+0.96%)
Mar 30, 2007 23.76 23.79 23.18 23.19 1,048,603 -0.53(-2.22%)
Mar 29, 2007 23.71 23.89 23.48 23.71 1,555,849 +0.31(+1.33%)
Mar 28, 2007 23.21 23.68 23.16 23.40 1,642,039 -0.02(-0.10%)
Mar 27, 2007 23.48 23.61 23.33 23.43 1,035,323 -0.25(-1.05%)
Mar 26, 2007 23.51 23.68 22.97 23.68 783,523 +0.32(+1.37%)
Mar 23, 2007 23.33 23.52 23.17 23.36 383,298 +0.07(+0.31%)
Mar 22, 2007 23.59 23.59 23.20 23.28 809,434 +0.02(+0.10%)
Mar 21, 2007 22.64 23.30 22.61 23.26 1,122,195 +0.62(+2.75%)
Mar 20, 2007 22.54 22.95 22.41 22.64 616,871 +0.11(+0.49%)
Mar 19, 2007 22.35 22.59 22.18 22.53 880,157 +0.38(+1.71%)
Mar 16, 2007 22.44 22.44 22.03 22.15 565,574 -0.22(-0.99%)
Mar 15, 2007 22.32 22.58 22.24 22.37 644,991 +0.12(+0.54%)
Mar 14, 2007 21.89 22.35 21.60 22.25 1,172,029 +0.46(+2.11%)
Mar 13, 2007 22.56 22.64 21.79 21.79 1,015,793 -0.77(-3.41%)
Mar 12, 2007 22.40 22.79 22.25 22.56 1,139,480 -0.05(-0.20%)
Mar 09, 2007 22.87 22.91 22.47 22.60 726,236 -0.09(-0.39%)
Mar 08, 2007 22.42 22.97 22.35 22.69 1,155,885 +0.65(+2.95%)
Mar 07, 2007 21.81 22.40 21.74 22.04 1,004,336 +0.15(+0.70%)
Mar 06, 2007 21.58 21.94 21.50 21.89 1,385,291 +0.67(+3.15%)
Mar 05, 2007 20.94 21.57 20.94 21.22 2,385,462 -0.38(-1.74%)
Mar 02, 2007 22.18 22.47 21.56 21.60 1,194,423 -0.74(-3.32%)
Mar 01, 2007 22.18 22.92 21.93 22.34 1,870,706 -0.45(-1.96%)
Feb 28, 2007 22.21 23.05 21.80 22.78 2,473,214 +0.62(+2.81%)
Feb 27, 2007 22.66 22.83 21.75 22.16 2,177,408 -1.42(-6.03%)
Feb 26, 2007 23.76 23.93 23.51 23.59 1,060,440 -0.08(-0.36%)
Feb 23, 2007 23.71 23.92 23.41 23.67 840,288 +0.00(+0.00%)
Feb 22, 2007 24.04 24.13 23.48 23.67 706,446 -0.36(-1.51%)
Feb 21, 2007 23.42 24.11 23.33 24.03 1,474,867 +0.55(+2.32%)
Feb 20, 2007 23.04 23.52 22.86 23.49 1,147,292 +0.34(+1.45%)
Feb 16, 2007 23.01 23.22 22.89 23.15 647,597 +0.10(+0.42%)
Feb 15, 2007 22.91 23.28 22.83 23.06 696,291 +0.12(+0.53%)
Feb 14, 2007 22.93 23.25 22.62 22.93 1,050,379 +0.09(+0.41%)
Feb 13, 2007 22.61 22.94 22.49 22.84 736,196 +0.51(+2.29%)
Feb 12, 2007 22.25 22.62 22.08 22.33 785,121 +0.08(+0.35%)
Feb 09, 2007 22.68 22.68 22.05 22.25 1,113,962 -0.46(-2.03%)
Feb 08, 2007 22.56 22.76 22.29 22.71 781,440 +0.16(+0.71%)
Feb 07, 2007 22.85 23.14 22.45 22.55 834,560 -0.28(-1.24%)
Feb 06, 2007 22.60 22.88 22.50 22.84 1,185,049 +0.29(+1.30%)
Feb 05, 2007 22.62 22.71 22.32 22.54 1,664,173 -0.02(-0.09%)
Feb 02, 2007 22.65 22.74 22.47 22.56 1,481,116 -0.37(-1.61%)
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.