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 (%)
Nov 30, 2006 20.32 20.69 20.29 20.51 1,531,632 +0.12(+0.61%)
Nov 29, 2006 19.80 20.49 19.80 20.38 1,442,318 +0.65(+3.29%)
Nov 28, 2006 19.66 19.75 19.35 19.74 1,236,607 +0.03(+0.17%)
Nov 27, 2006 20.09 20.24 19.64 19.70 1,374,355 -0.44(-2.18%)
Nov 24, 2006 20.05 20.18 19.96 20.14 135,664 +0.00(+0.00%)
Nov 22, 2006 20.02 20.19 19.76 20.14 771,284 +0.10(+0.48%)
Nov 21, 2006 19.87 20.16 19.83 20.05 1,170,467 +0.37(+1.86%)
Nov 20, 2006 19.51 20.07 19.46 19.68 2,588,568 +0.55(+2.85%)
Nov 17, 2006 18.76 19.45 18.76 19.13 1,741,770 +0.33(+1.78%)
Nov 16, 2006 19.15 19.33 18.80 18.80 1,279,572 -0.47(-2.42%)
Nov 15, 2006 19.11 19.52 18.99 19.27 1,205,880 +0.02(+0.13%)
Nov 14, 2006 19.16 19.31 18.97 19.24 920,750 -0.11(-0.56%)
Nov 13, 2006 18.88 19.38 18.75 19.35 1,999,559 +0.14(+0.72%)
Nov 10, 2006 19.44 19.71 18.99 19.21 2,332,602 -0.56(-2.83%)
Nov 09, 2006 20.00 20.26 19.72 19.77 2,307,083 -0.19(-0.93%)
Nov 08, 2006 19.85 20.26 19.66 19.96 1,661,308 -0.04(-0.21%)
Nov 07, 2006 19.97 20.22 19.74 20.00 1,299,882 -0.07(-0.33%)
Nov 06, 2006 19.83 20.26 19.65 20.07 1,646,205 +0.31(+1.59%)
Nov 03, 2006 19.49 20.01 19.49 19.75 1,061,362 -0.06(-0.31%)
Nov 02, 2006 19.78 19.95 19.59 19.81 1,701,930 -0.11(-0.53%)
Nov 01, 2006 20.36 20.57 19.87 19.92 1,493,355 -0.63(-3.05%)
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%)
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.