Skip to main content

Carpenter Technology Corp (NY: CRS )

148.79 +5.48 (+3.82%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.87 19.87 19.30 19.58 1,546,696 +0.01(+0.06%)
Sep 28, 2006 19.81 19.94 19.44 19.57 1,705,676 -0.34(-1.68%)
Sep 27, 2006 20.19 20.39 19.76 19.90 1,948,403 -0.36(-1.77%)
Sep 26, 2006 19.17 20.32 19.17 20.26 2,492,616 +1.12(+5.87%)
Sep 25, 2006 18.85 19.18 18.36 19.14 1,866,579 +0.15(+0.80%)
Sep 22, 2006 19.24 19.38 18.79 18.99 1,799,582 -0.34(-1.74%)
Sep 21, 2006 19.58 19.75 19.14 19.32 2,487,948 +0.08(+0.44%)
Sep 20, 2006 18.94 19.37 18.91 19.24 2,406,948 +0.39(+2.06%)
Sep 19, 2006 18.66 19.05 18.55 18.85 2,800,143 +0.00(+0.00%)
Sep 18, 2006 18.11 18.89 17.89 18.85 2,989,876 +0.70(+3.85%)
Sep 15, 2006 17.86 18.23 17.80 18.15 2,039,563 +0.27(+1.49%)
Sep 14, 2006 17.66 18.24 17.66 17.89 2,573,891 +0.01(+0.06%)
Sep 13, 2006 17.52 18.03 17.37 17.87 1,466,519 +0.48(+2.79%)
Sep 12, 2006 17.32 17.69 17.16 17.39 1,881,681 +0.26(+1.50%)
Sep 11, 2006 17.94 17.94 17.08 17.13 2,248,517 -0.94(-5.19%)
Sep 08, 2006 18.20 18.41 18.00 18.07 1,363,003 -0.09(-0.47%)
Sep 07, 2006 18.16 18.34 17.82 18.16 1,264,155 -0.03(-0.14%)
Sep 06, 2006 18.67 18.72 18.18 18.18 1,417,644 -0.67(-3.55%)
Sep 05, 2006 18.41 18.89 17.99 18.85 2,157,631 +0.68(+3.75%)
Sep 01, 2006 17.44 18.32 17.44 18.17 1,382,224 +0.72(+4.11%)
Aug 31, 2006 17.57 17.75 17.30 17.45 872,608 -0.20(-1.14%)
Aug 30, 2006 17.95 17.95 17.55 17.65 1,434,668 -0.05(-0.26%)
Aug 29, 2006 17.38 17.71 17.04 17.70 1,733,134 +0.50(+2.89%)
Aug 28, 2006 17.19 17.36 16.95 17.20 908,303 -0.05(-0.28%)
Aug 25, 2006 17.09 17.42 17.07 17.25 820,712 +0.17(+0.98%)
Aug 24, 2006 17.34 17.39 16.87 17.08 1,121,924 -0.06(-0.35%)
Aug 23, 2006 17.62 17.75 17.02 17.14 1,009,073 -0.40(-2.27%)
Aug 22, 2006 17.66 17.75 17.39 17.54 945,096 -0.16(-0.90%)
Aug 21, 2006 17.95 18.17 17.63 17.70 1,041,473 -0.30(-1.65%)
Aug 18, 2006 17.66 18.03 17.62 18.00 1,048,612 +0.37(+2.09%)
Aug 17, 2006 17.95 17.98 17.41 17.63 1,589,530 -0.35(-1.95%)
Aug 16, 2006 17.12 18.02 17.08 17.98 2,202,113 +0.95(+5.57%)
Aug 15, 2006 16.81 17.29 16.55 17.04 2,720,790 +0.32(+1.91%)
Aug 14, 2006 17.14 17.22 16.68 16.72 1,729,015 -0.30(-1.77%)
Aug 11, 2006 17.35 17.42 16.92 17.02 1,602,435 -0.26(-1.53%)
Aug 10, 2006 17.48 17.50 17.05 17.28 2,251,811 -0.32(-1.83%)
Aug 09, 2006 17.85 18.17 17.41 17.60 1,866,579 +0.03(+0.15%)
Aug 08, 2006 17.81 18.01 17.42 17.58 1,795,189 -0.21(-1.20%)
Aug 07, 2006 17.66 18.13 17.51 17.79 2,031,051 -0.04(-0.20%)
Aug 04, 2006 18.62 18.84 17.63 17.83 2,412,989 -0.53(-2.87%)
Aug 03, 2006 17.86 18.47 17.65 18.35 2,162,574 +0.19(+1.02%)
Aug 02, 2006 17.85 18.52 17.84 18.17 2,535,999 +0.50(+2.86%)
Aug 01, 2006 18.12 18.12 17.16 17.66 2,358,348 -0.25(-1.42%)
Jul 31, 2006 17.47 17.98 17.23 17.92 3,247,430 +0.90(+5.26%)
Jul 28, 2006 16.60 17.22 16.59 17.02 2,296,293 +0.47(+2.84%)
Jul 27, 2006 16.47 16.91 16.41 16.55 3,378,404 +0.04(+0.25%)
Jul 26, 2006 18.12 18.39 16.48 16.51 10,001,768 -3.13(-15.95%)
Jul 25, 2006 19.30 19.72 18.74 19.64 2,208,428 +0.62(+3.23%)
Jul 24, 2006 19.02 19.16 18.40 19.03 1,796,012 +0.32(+1.69%)
Jul 21, 2006 19.03 19.20 18.44 18.71 2,102,441 -0.32(-1.66%)
Jul 20, 2006 20.35 20.70 18.95 19.03 2,464,060 -1.08(-5.37%)
Jul 19, 2006 19.12 20.16 19.11 20.11 2,232,316 +1.03(+5.40%)
Jul 18, 2006 19.00 19.25 18.62 19.08 1,842,965 +0.22(+1.17%)
Jul 17, 2006 19.19 19.33 18.75 18.86 2,284,212 -0.72(-3.69%)
Jul 14, 2006 19.90 19.99 18.99 19.58 3,783,406 -0.39(-1.96%)
Jul 13, 2006 21.35 21.42 19.94 19.97 3,319,644 -1.75(-8.07%)
Jul 12, 2006 21.82 22.30 21.44 21.72 1,893,487 -0.07(-0.30%)
Jul 11, 2006 21.77 21.89 21.14 21.79 2,402,280 -0.05(-0.24%)
Jul 10, 2006 21.78 22.07 21.55 21.84 1,780,361 +0.22(+1.03%)
Jul 07, 2006 21.83 22.32 21.49 21.62 2,810,577 -0.26(-1.18%)
Jul 06, 2006 21.70 22.14 21.47 21.88 2,230,394 +0.36(+1.68%)
Jul 05, 2006 21.67 21.80 21.04 21.52 2,946,493 -0.22(-1.01%)
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.