Skip to main content

Carpenter Technology Corp (NY: CRS )

70.20 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 13.69 13.85 13.43 13.83 641,348 +0.30(+2.19%)
Dec 30, 2005 13.59 13.59 13.45 13.53 556,981 -0.16(-1.16%)
Dec 29, 2005 13.65 13.84 13.54 13.69 312,992 +0.09(+0.64%)
Dec 28, 2005 13.48 13.64 13.45 13.60 420,274 +0.22(+1.66%)
Dec 27, 2005 13.65 13.66 13.32 13.38 471,051 -0.27(-1.96%)
Dec 23, 2005 13.54 13.67 13.48 13.65 264,819 +0.12(+0.89%)
Dec 22, 2005 13.63 13.63 13.41 13.53 509,589 -0.08(-0.56%)
Dec 21, 2005 13.61 13.78 13.47 13.60 509,849 +0.08(+0.58%)
Dec 20, 2005 13.27 13.63 13.17 13.53 871,015 +0.25(+1.91%)
Dec 19, 2005 13.51 13.60 13.17 13.27 1,116,826 -0.28(-2.10%)
Dec 16, 2005 13.48 13.69 13.37 13.56 1,061,362 +0.11(+0.84%)
Dec 15, 2005 13.44 13.51 13.29 13.44 812,947 -0.05(-0.36%)
Dec 14, 2005 13.34 13.50 13.28 13.49 806,437 +0.20(+1.53%)
Dec 13, 2005 13.25 13.35 13.21 13.29 922,312 -0.10(-0.72%)
Dec 12, 2005 13.28 13.41 13.22 13.38 850,704 +0.10(+0.78%)
Dec 09, 2005 13.31 13.37 13.17 13.28 598,644 -0.04(-0.33%)
Dec 08, 2005 13.06 13.44 13.01 13.32 1,001,732 +0.09(+0.71%)
Dec 07, 2005 13.04 13.28 13.03 13.23 632,495 +0.14(+1.07%)
Dec 06, 2005 13.16 13.33 13.00 13.09 364,029 +0.01(+0.04%)
Dec 05, 2005 13.11 13.18 13.01 13.08 356,478 +0.07(+0.52%)
Dec 02, 2005 13.11 13.15 12.96 13.02 715,560 -0.18(-1.40%)
Dec 01, 2005 12.59 13.20 12.63 13.20 886,638 +0.61(+4.88%)
Nov 30, 2005 12.52 12.71 12.44 12.59 369,497 -0.03(-0.24%)
Nov 29, 2005 12.65 12.85 12.58 12.62 455,167 +0.13(+1.05%)
Nov 28, 2005 12.67 12.71 12.38 12.49 790,814 -0.10(-0.81%)
Nov 25, 2005 12.59 12.69 12.48 12.59 134,362 -0.00(-0.02%)
Nov 23, 2005 12.52 12.89 12.49 12.59 868,671 +0.07(+0.57%)
Nov 22, 2005 12.39 12.54 12.17 12.52 885,336 -0.03(-0.23%)
Nov 21, 2005 12.21 12.57 12.10 12.55 725,455 +0.36(+2.93%)
Nov 18, 2005 12.17 12.27 12.00 12.19 758,265 +0.09(+0.78%)
Nov 17, 2005 11.65 12.10 11.65 12.10 694,468 +0.39(+3.30%)
Nov 16, 2005 11.50 11.74 11.44 11.71 421,055 +0.23(+1.99%)
Nov 15, 2005 11.70 11.86 11.46 11.48 622,079 -0.29(-2.48%)
Nov 14, 2005 11.92 11.97 11.72 11.77 829,612 -0.23(-1.92%)
Nov 11, 2005 11.56 12.05 11.55 12.00 496,569 +0.45(+3.89%)
Nov 10, 2005 11.76 11.83 11.39 11.56 735,610 -0.23(-1.95%)
Nov 09, 2005 11.71 11.97 11.65 11.79 648,379 +0.07(+0.61%)
Nov 08, 2005 11.57 11.81 11.55 11.71 570,000 +0.00(+0.00%)
Nov 07, 2005 11.79 11.90 11.50 11.71 668,689 -0.07(-0.64%)
Nov 04, 2005 11.88 11.88 11.57 11.79 646,816 -0.13(-1.09%)
Nov 03, 2005 11.80 12.00 11.74 11.92 1,011,888 +0.12(+1.02%)
Nov 02, 2005 11.65 11.85 11.63 11.80 951,737 +0.12(+0.99%)
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.