Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.66 23.45 22.66 22.79 3,045,038 +0.58(+2.63%)
Jul 30, 2007 22.56 22.71 21.38 22.21 3,546,282 -0.26(-1.15%)
Jul 27, 2007 23.37 23.73 22.40 22.47 2,136,526 -0.83(-3.58%)
Jul 26, 2007 25.26 25.26 22.47 23.30 5,192,454 -3.54(-13.20%)
Jul 25, 2007 27.42 27.75 26.40 26.84 1,144,428 -0.27(-1.01%)
Jul 24, 2007 27.61 27.79 26.99 27.12 926,999 -0.73(-2.63%)
Jul 23, 2007 28.23 28.31 27.83 27.85 837,789 -0.11(-0.39%)
Jul 20, 2007 28.37 28.63 27.65 27.96 1,019,548 -0.47(-1.66%)
Jul 19, 2007 27.94 28.79 27.57 28.43 2,160,482 +0.67(+2.43%)
Jul 18, 2007 27.12 27.91 27.07 27.76 1,157,968 +0.49(+1.80%)
Jul 17, 2007 27.24 27.49 27.06 27.27 598,383 +0.08(+0.28%)
Jul 16, 2007 27.27 27.31 26.88 27.19 788,731 -0.08(-0.29%)
Jul 13, 2007 27.49 27.83 27.21 27.27 1,028,813 -0.11(-0.40%)
Jul 12, 2007 26.69 27.53 26.66 27.38 1,160,832 +1.07(+4.07%)
Jul 11, 2007 26.11 26.69 25.88 26.31 907,470 +0.50(+1.95%)
Jul 10, 2007 26.01 26.09 25.74 25.80 1,001,732 -0.35(-1.34%)
Jul 09, 2007 26.34 26.57 26.15 26.15 663,221 +0.18(+0.69%)
Jul 06, 2007 25.79 26.04 25.63 25.97 583,541 +0.12(+0.47%)
Jul 05, 2007 25.74 25.92 25.70 25.85 611,663 +0.08(+0.32%)
Jul 03, 2007 25.55 25.86 25.52 25.77 419,493 +0.25(+0.97%)
Jul 02, 2007 25.38 25.63 25.26 25.52 715,935 +0.50(+2.00%)
Jun 29, 2007 25.04 25.35 24.83 25.02 798,886 +0.01(+0.02%)
Jun 28, 2007 24.75 25.19 24.68 25.02 1,023,866 +0.37(+1.51%)
Jun 27, 2007 24.24 24.65 23.87 24.64 1,360,294 +0.16(+0.67%)
Jun 26, 2007 25.20 25.20 24.29 24.48 1,075,163 -0.54(-2.16%)
Jun 25, 2007 25.28 25.54 24.95 25.02 783,523 -0.16(-0.63%)
Jun 22, 2007 25.62 25.69 24.93 25.18 1,012,148 -0.54(-2.11%)
Jun 21, 2007 25.34 25.72 24.96 25.72 837,684 +0.39(+1.55%)
Jun 20, 2007 25.54 25.89 25.32 25.33 876,483 -0.25(-0.99%)
Jun 19, 2007 25.56 25.69 25.29 25.59 828,831 +0.03(+0.13%)
Jun 18, 2007 25.73 25.73 25.42 25.55 1,181,664 -0.08(-0.31%)
Jun 15, 2007 25.75 25.83 25.58 25.63 1,035,583 +0.02(+0.08%)
Jun 14, 2007 25.23 25.72 25.23 25.61 928,041 +0.40(+1.60%)
Jun 13, 2007 24.82 25.21 24.42 25.21 4,648,018 +0.54(+2.18%)
Jun 12, 2007 24.63 25.01 24.27 24.67 1,172,550 -0.20(-0.82%)
Jun 11, 2007 24.77 25.05 24.63 24.88 899,918 -0.41(-1.63%)
Jun 08, 2007 24.61 25.38 24.61 25.29 986,395 +0.49(+1.97%)
Jun 07, 2007 25.50 25.59 24.70 24.80 1,103,806 -0.77(-3.00%)
Jun 06, 2007 25.74 26.04 25.42 25.57 1,164,129 -0.65(-2.48%)
Jun 05, 2007 25.86 26.33 25.77 26.22 1,398,962 +0.27(+1.02%)
Jun 04, 2007 25.92 26.35 25.85 25.95 796,022 -0.10(-0.38%)
Jun 01, 2007 25.53 26.19 25.49 26.05 1,132,450 +0.60(+2.34%)
May 31, 2007 25.58 25.72 25.31 25.46 897,575 +0.08(+0.32%)
May 30, 2007 25.15 25.70 24.97 25.38 2,381,035 -0.07(-0.28%)
May 29, 2007 25.72 25.74 25.23 25.45 677,282 -0.27(-1.06%)
May 25, 2007 25.01 25.78 25.01 25.72 698,634 +0.74(+2.98%)
May 24, 2007 25.62 25.92 24.87 24.98 1,118,388 -0.73(-2.84%)
May 23, 2007 25.91 26.20 25.65 25.71 952,239 +0.10(+0.38%)
May 22, 2007 26.10 26.18 25.55 25.61 1,068,393 -0.59(-2.25%)
May 21, 2007 26.23 26.50 26.02 26.20 814,132 +0.07(+0.29%)
May 18, 2007 26.06 26.28 25.93 26.12 831,675 +0.21(+0.79%)
May 17, 2007 26.04 26.08 25.71 25.92 1,549,079 -0.28(-1.06%)
May 16, 2007 26.17 26.28 25.77 26.20 1,115,003 +0.02(+0.09%)
May 15, 2007 25.90 26.45 25.87 26.17 1,990,445 +0.06(+0.24%)
May 14, 2007 26.04 26.18 25.69 26.11 1,912,588 +0.40(+1.54%)
May 11, 2007 24.79 25.73 24.78 25.71 1,918,577 +1.01(+4.09%)
May 10, 2007 25.14 25.22 24.61 24.70 1,530,330 -0.57(-2.24%)
May 09, 2007 24.48 25.35 24.48 25.27 1,582,409 +0.60(+2.45%)
May 08, 2007 24.43 24.71 24.27 24.66 1,016,314 +0.18(+0.75%)
May 07, 2007 24.13 24.71 24.11 24.48 1,216,906 +0.68(+2.86%)
May 04, 2007 24.09 24.25 23.73 23.80 628,276 -0.21(-0.86%)
May 03, 2007 23.89 24.11 23.62 24.01 933,770 +0.38(+1.61%)
May 02, 2007 23.24 23.85 23.21 23.63 1,127,333 +0.54(+2.34%)
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.