Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.21 23.05 21.80 22.78 2,473,214 +0.62(+2.81%)
Feb 27, 2007 22.66 22.83 21.75 22.16 2,177,408 -1.42(-6.03%)
Feb 26, 2007 23.76 23.93 23.51 23.59 1,060,440 -0.08(-0.36%)
Feb 23, 2007 23.71 23.92 23.41 23.67 840,288 +0.00(+0.00%)
Feb 22, 2007 24.04 24.13 23.48 23.67 706,446 -0.36(-1.51%)
Feb 21, 2007 23.42 24.11 23.33 24.03 1,474,867 +0.55(+2.32%)
Feb 20, 2007 23.04 23.52 22.86 23.49 1,147,292 +0.34(+1.45%)
Feb 16, 2007 23.01 23.22 22.89 23.15 647,597 +0.10(+0.42%)
Feb 15, 2007 22.91 23.28 22.83 23.06 696,291 +0.12(+0.53%)
Feb 14, 2007 22.93 23.25 22.62 22.93 1,050,379 +0.09(+0.41%)
Feb 13, 2007 22.61 22.94 22.49 22.84 736,196 +0.51(+2.29%)
Feb 12, 2007 22.25 22.62 22.08 22.33 785,121 +0.08(+0.35%)
Feb 09, 2007 22.68 22.68 22.05 22.25 1,113,962 -0.46(-2.03%)
Feb 08, 2007 22.56 22.76 22.29 22.71 781,440 +0.16(+0.71%)
Feb 07, 2007 22.85 23.14 22.45 22.55 834,560 -0.28(-1.24%)
Feb 06, 2007 22.60 22.88 22.50 22.84 1,185,049 +0.29(+1.30%)
Feb 05, 2007 22.62 22.71 22.32 22.54 1,664,173 -0.02(-0.09%)
Feb 02, 2007 22.65 22.74 22.47 22.56 1,481,116 -0.37(-1.61%)
Feb 01, 2007 22.56 22.94 22.46 22.93 2,412,803 +0.45(+1.98%)
Jan 31, 2007 22.23 22.60 22.09 22.49 2,514,617 +0.28(+1.25%)
Jan 30, 2007 21.83 22.40 21.83 22.21 2,532,584 +0.38(+1.75%)
Jan 29, 2007 21.73 22.18 21.68 21.83 3,791,325 +0.23(+1.05%)
Jan 26, 2007 20.55 21.99 20.35 21.60 3,718,675 +0.88(+4.22%)
Jan 25, 2007 20.88 21.25 20.61 20.72 1,856,343 -0.02(-0.09%)
Jan 24, 2007 20.60 20.82 20.55 20.74 1,647,768 +0.01(+0.03%)
Jan 23, 2007 20.07 20.77 20.07 20.74 1,253,793 +0.44(+2.18%)
Jan 22, 2007 20.64 20.70 20.18 20.30 1,003,034 -0.12(-0.57%)
Jan 19, 2007 20.10 20.59 20.02 20.41 1,173,331 +0.38(+1.90%)
Jan 18, 2007 20.47 20.67 19.95 20.03 1,307,694 -0.29(-1.45%)
Jan 17, 2007 20.08 20.47 20.08 20.33 730,923 +0.23(+1.16%)
Jan 16, 2007 20.24 20.29 19.95 20.09 1,055,894 +0.05(+0.23%)
Jan 12, 2007 19.76 20.20 19.73 20.05 1,017,356 +0.38(+1.91%)
Jan 11, 2007 19.24 19.78 18.94 19.67 1,252,491 +0.45(+2.33%)
Jan 10, 2007 18.70 19.30 18.69 19.22 922,833 +0.50(+2.69%)
Jan 09, 2007 19.02 19.02 18.52 18.72 1,664,693 -0.26(-1.38%)
Jan 08, 2007 18.79 19.07 18.51 18.98 1,542,829 +0.30(+1.61%)
Jan 05, 2007 18.82 19.11 18.53 18.68 1,837,334 -0.34(-1.79%)
Jan 04, 2007 19.14 19.25 18.77 19.02 990,014 -0.24(-1.23%)
Jan 03, 2007 19.59 19.69 19.06 19.26 1,301,966 -0.43(-2.18%)
Dec 29, 2006 19.72 19.85 19.59 19.69 846,798 -0.15(-0.76%)
Dec 28, 2006 19.64 19.87 19.47 19.84 982,463 +0.20(+1.00%)
Dec 27, 2006 19.37 19.70 19.37 19.64 1,366,543 +0.35(+1.82%)
Dec 26, 2006 19.44 19.58 19.23 19.29 992,879 -0.11(-0.54%)
Dec 22, 2006 19.56 19.56 19.30 19.39 1,216,296 -0.13(-0.68%)
Dec 21, 2006 19.97 19.99 19.47 19.53 1,437,630 -0.44(-2.22%)
Dec 20, 2006 20.64 20.66 19.96 19.97 1,321,755 -0.43(-2.13%)
Dec 19, 2006 20.35 20.57 20.10 20.40 1,530,070 -0.18(-0.89%)
Dec 18, 2006 21.11 21.11 20.55 20.59 1,100,942 -0.47(-2.22%)
Dec 15, 2006 20.87 21.11 20.72 21.05 862,422 +0.18(+0.86%)
Dec 14, 2006 20.98 21.12 20.71 20.87 1,044,437 +0.01(+0.03%)
Dec 13, 2006 20.37 20.97 20.36 20.87 1,468,617 +0.55(+2.72%)
Dec 12, 2006 20.86 20.88 20.19 20.32 2,051,117 -1.06(-4.94%)
Dec 11, 2006 21.43 21.64 21.32 21.37 718,424 -0.10(-0.48%)
Dec 08, 2006 21.70 21.76 21.31 21.48 969,443 -0.25(-1.16%)
Dec 07, 2006 21.18 21.79 21.13 21.73 1,530,070 +0.50(+2.33%)
Dec 06, 2006 21.02 21.51 20.92 21.23 742,381 +0.10(+0.46%)
Dec 05, 2006 21.22 21.36 20.80 21.13 1,173,592 -0.09(-0.41%)
Dec 04, 2006 20.61 21.40 20.61 21.22 2,021,432 +0.58(+2.79%)
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.