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 (%)
Mar 31, 2006 18.70 18.71 17.99 18.15 865,286 -0.59(-3.15%)
Mar 30, 2006 18.83 19.08 18.48 18.74 675,980 -0.04(-0.23%)
Mar 29, 2006 18.10 18.84 18.10 18.78 641,088 +0.88(+4.89%)
Mar 28, 2006 18.22 18.53 17.82 17.91 584,061 -0.36(-1.98%)
Mar 27, 2006 18.00 18.30 17.89 18.27 401,005 +0.28(+1.58%)
Mar 24, 2006 17.81 18.13 17.63 17.98 509,849 +0.13(+0.72%)
Mar 23, 2006 17.59 17.86 17.38 17.86 544,221 +0.31(+1.76%)
Mar 22, 2006 17.09 17.66 17.09 17.55 411,942 +0.46(+2.69%)
Mar 21, 2006 17.53 17.65 17.05 17.09 505,423 -0.42(-2.41%)
Mar 20, 2006 17.67 17.76 17.35 17.51 769,201 -0.18(-1.03%)
Mar 17, 2006 17.57 17.99 17.42 17.69 1,120,732 +0.22(+1.23%)
Mar 16, 2006 17.54 17.90 17.41 17.48 800,709 -0.15(-0.86%)
Mar 15, 2006 17.32 17.66 17.17 17.63 696,812 +0.29(+1.67%)
Mar 14, 2006 16.83 17.44 16.67 17.34 933,770 +0.56(+3.32%)
Mar 13, 2006 16.73 16.92 16.48 16.78 728,059 +0.07(+0.40%)
Mar 10, 2006 16.32 16.77 16.09 16.72 733,527 +0.60(+3.71%)
Mar 09, 2006 16.34 16.48 15.90 16.12 808,520 -0.08(-0.49%)
Mar 08, 2006 16.19 16.37 15.88 16.20 1,238,950 -0.20(-1.24%)
Mar 07, 2006 16.55 16.55 16.17 16.40 1,170,988 -0.34(-2.04%)
Mar 06, 2006 16.55 17.14 16.39 16.74 798,105 -0.19(-1.10%)
Mar 03, 2006 16.91 17.17 16.68 16.93 1,035,583 +0.17(+1.01%)
Mar 02, 2006 16.44 16.78 16.15 16.76 698,114 +0.29(+1.78%)
Mar 01, 2006 16.10 16.61 16.10 16.47 524,692 +0.41(+2.58%)
Feb 28, 2006 16.33 16.36 15.90 16.05 687,438 -0.28(-1.73%)
Feb 27, 2006 16.61 16.75 16.29 16.33 785,085 -0.26(-1.55%)
Feb 24, 2006 16.16 16.61 16.00 16.59 963,454 +0.43(+2.64%)
Feb 23, 2006 16.16 16.21 15.79 16.16 1,099,380 +0.14(+0.86%)
Feb 22, 2006 15.57 16.04 15.34 16.03 820,238 +0.46(+2.92%)
Feb 21, 2006 15.37 15.68 15.33 15.57 727,538 +0.19(+1.21%)
Feb 17, 2006 15.46 15.53 15.27 15.38 535,628 -0.06(-0.36%)
Feb 16, 2006 15.36 15.51 15.20 15.44 779,617 +0.09(+0.58%)
Feb 15, 2006 15.40 15.70 15.07 15.35 1,121,773 -0.08(-0.51%)
Feb 14, 2006 14.98 15.61 14.97 15.43 1,053,030 +0.51(+3.45%)
Feb 13, 2006 15.48 15.49 14.89 14.92 1,020,220 -0.64(-4.13%)
Feb 10, 2006 15.51 15.78 15.15 15.56 900,960 +0.00(+0.03%)
Feb 09, 2006 16.09 16.28 15.45 15.56 1,055,113 -0.47(-2.91%)
Feb 08, 2006 15.92 16.17 15.43 16.02 951,216 +0.11(+0.69%)
Feb 07, 2006 16.56 16.56 15.76 15.91 1,239,732 -0.70(-4.20%)
Feb 06, 2006 16.37 16.67 16.25 16.61 1,940,450 -0.26(-1.51%)
Feb 03, 2006 16.78 17.28 16.77 16.86 803,573 -0.06(-0.35%)
Feb 02, 2006 17.23 17.54 16.67 16.92 1,105,369 -0.26(-1.52%)
Feb 01, 2006 17.37 17.38 17.11 17.19 1,252,751 -0.20(-1.17%)
Jan 31, 2006 16.21 17.56 16.21 17.39 2,708,870 +1.00(+6.10%)
Jan 30, 2006 16.38 16.72 16.28 16.39 614,788 +0.06(+0.36%)
Jan 27, 2006 16.06 16.56 16.02 16.33 783,262 +0.47(+2.98%)
Jan 26, 2006 15.81 15.97 15.68 15.86 1,048,343 +0.13(+0.82%)
Jan 25, 2006 15.73 15.93 15.53 15.73 1,577,201 +0.13(+0.81%)
Jan 24, 2006 14.90 15.62 14.89 15.60 1,368,887 +0.77(+5.22%)
Jan 23, 2006 14.58 14.88 14.48 14.83 1,109,795 +0.42(+2.89%)
Jan 20, 2006 14.66 14.79 14.27 14.41 890,023 -0.12(-0.83%)
Jan 19, 2006 14.27 14.58 14.27 14.53 713,477 +0.34(+2.38%)
Jan 18, 2006 14.58 14.65 14.12 14.19 1,215,515 -0.45(-3.08%)
Jan 17, 2006 14.61 14.81 14.61 14.65 679,365 +0.03(+0.17%)
Jan 13, 2006 14.43 14.70 14.43 14.62 314,815 +0.16(+1.10%)
Jan 12, 2006 14.57 14.70 14.41 14.46 422,357 -0.13(-0.87%)
Jan 11, 2006 14.65 14.74 14.52 14.59 506,464 -0.01(-0.04%)
Jan 10, 2006 14.38 14.65 14.21 14.59 617,913 +0.05(+0.37%)
Jan 09, 2006 14.20 14.56 14.17 14.54 623,902 +0.34(+2.39%)
Jan 06, 2006 14.13 14.41 14.10 14.20 579,114 +0.18(+1.30%)
Jan 05, 2006 13.91 14.06 13.84 14.02 1,468,617 +0.01(+0.08%)
Jan 04, 2006 13.79 14.10 13.73 14.01 514,276 +0.18(+1.29%)
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.