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, 2007 27.14 28.86 27.14 27.83 3,631,183 +2.11(+8.22%)
Oct 30, 2007 26.31 26.39 25.59 25.71 964,236 -0.82(-3.08%)
Oct 29, 2007 26.81 27.17 26.33 26.53 952,778 -0.06(-0.22%)
Oct 26, 2007 25.92 26.80 25.92 26.58 825,706 +0.31(+1.16%)
Oct 25, 2007 25.92 26.50 25.80 26.28 1,021,262 +0.55(+2.13%)
Oct 24, 2007 25.01 25.78 24.96 25.73 1,327,224 +0.53(+2.12%)
Oct 23, 2007 25.44 25.44 24.80 25.20 989,494 +0.54(+2.18%)
Oct 22, 2007 24.19 24.77 24.10 24.66 818,155 +0.11(+0.43%)
Oct 19, 2007 25.21 25.37 24.47 24.55 976,995 -0.69(-2.72%)
Oct 18, 2007 24.46 25.35 24.26 25.24 1,086,360 +0.63(+2.56%)
Oct 17, 2007 24.89 24.91 24.27 24.61 1,382,948 +0.02(+0.09%)
Oct 16, 2007 24.50 24.74 23.74 24.59 1,525,643 +0.19(+0.77%)
Oct 15, 2007 24.77 25.11 24.20 24.40 1,375,917 -0.37(-1.51%)
Oct 12, 2007 24.38 24.91 23.76 24.77 2,706,790 -0.52(-2.05%)
Oct 11, 2007 26.22 26.28 24.95 25.29 1,702,711 -0.57(-2.21%)
Oct 10, 2007 26.29 26.64 25.71 25.86 2,136,526 -0.46(-1.73%)
Oct 09, 2007 25.56 26.38 25.51 26.32 758,265 +0.80(+3.12%)
Oct 08, 2007 25.30 25.73 25.25 25.52 333,303 +0.08(+0.32%)
Oct 05, 2007 24.98 25.63 24.98 25.44 585,363 +0.64(+2.56%)
Oct 04, 2007 25.00 25.13 24.58 24.80 542,659 -0.14(-0.57%)
Oct 03, 2007 25.17 25.23 24.90 24.95 674,939 -0.31(-1.24%)
Oct 02, 2007 25.17 25.32 24.95 25.26 557,501 +0.07(+0.29%)
Oct 01, 2007 24.91 25.40 24.91 25.19 936,113 +0.22(+0.89%)
Sep 28, 2007 25.52 25.52 24.96 24.96 816,853 -0.46(-1.81%)
Sep 27, 2007 24.79 25.54 24.67 25.43 1,085,839 +0.68(+2.73%)
Sep 26, 2007 24.77 25.13 24.64 24.75 1,274,624 +0.15(+0.62%)
Sep 25, 2007 24.18 24.63 24.00 24.60 646,556 +0.13(+0.54%)
Sep 24, 2007 24.64 24.89 24.31 24.46 663,481 -0.15(-0.61%)
Sep 21, 2007 24.50 24.83 24.48 24.61 803,833 +0.31(+1.27%)
Sep 20, 2007 24.38 24.61 24.21 24.30 1,006,940 -0.07(-0.31%)
Sep 19, 2007 24.95 25.06 24.27 24.38 1,556,630 -0.44(-1.77%)
Sep 18, 2007 23.95 25.11 23.86 24.82 1,679,015 +1.02(+4.27%)
Sep 17, 2007 23.75 24.14 23.68 23.80 1,059,279 -0.00(-0.02%)
Sep 14, 2007 23.68 24.16 23.45 23.81 1,314,204 +0.12(+0.53%)
Sep 13, 2007 23.00 24.15 22.99 23.68 1,692,295 +0.73(+3.20%)
Sep 12, 2007 22.42 23.35 22.34 22.95 1,842,802 +0.34(+1.50%)
Sep 11, 2007 21.48 22.76 21.62 22.61 2,014,401 +1.13(+5.26%)
Sep 10, 2007 21.95 22.06 21.24 21.48 1,011,367 -0.31(-1.41%)
Sep 07, 2007 21.54 22.10 21.51 21.79 1,316,548 -0.11(-0.50%)
Sep 06, 2007 22.41 22.61 21.75 21.90 1,652,194 -0.51(-2.29%)
Sep 05, 2007 22.60 22.78 22.06 22.41 1,375,917 -0.38(-1.68%)
Sep 04, 2007 22.24 23.03 22.22 22.79 822,582 +0.36(+1.58%)
Aug 31, 2007 22.51 22.67 22.26 22.44 830,654 +0.29(+1.30%)
Aug 30, 2007 22.35 22.41 21.79 22.15 1,123,596 -0.26(-1.14%)
Aug 29, 2007 21.81 22.52 21.81 22.40 834,820 +0.89(+4.13%)
Aug 28, 2007 21.83 22.01 21.51 21.51 941,842 -0.61(-2.75%)
Aug 27, 2007 22.00 22.50 21.96 22.12 773,628 -0.06(-0.29%)
Aug 24, 2007 21.65 22.25 21.43 22.19 699,155 +0.65(+3.00%)
Aug 23, 2007 21.79 22.14 21.14 21.54 976,995 -0.25(-1.16%)
Aug 22, 2007 21.47 22.02 21.47 21.79 1,040,791 +0.53(+2.48%)
Aug 21, 2007 20.74 21.37 20.75 21.27 844,689 +0.53(+2.55%)
Aug 20, 2007 20.77 21.07 20.32 20.74 2,007,110 -0.06(-0.30%)
Aug 17, 2007 19.85 23.09 19.83 20.80 2,133,651 +0.88(+4.44%)
Aug 16, 2007 20.24 20.24 19.11 19.92 3,342,639 -0.48(-2.34%)
Aug 15, 2007 21.12 21.46 20.33 20.39 1,309,272 -0.81(-3.80%)
Aug 14, 2007 22.07 22.42 21.10 21.20 2,030,806 -0.55(-2.53%)
Aug 13, 2007 21.77 22.36 21.66 21.75 1,497,260 -0.03(-0.12%)
Aug 10, 2007 21.12 22.03 20.24 21.77 3,031,497 +0.60(+2.82%)
Aug 09, 2007 21.32 22.03 21.08 21.18 1,989,409 -0.75(-3.42%)
Aug 08, 2007 21.92 22.47 21.64 21.93 2,302,917 +0.61(+2.85%)
Aug 07, 2007 20.72 21.50 20.69 21.32 3,582,750 +0.44(+2.11%)
Aug 06, 2007 21.16 21.27 20.26 20.88 2,094,993 -0.08(-0.38%)
Aug 03, 2007 21.33 22.14 20.92 20.96 2,302,675 -1.18(-5.33%)
Aug 02, 2007 22.14 22.21 21.78 22.14 2,356,818 +0.00(+0.00%)
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.