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 (%)
Jul 31, 2006 18.42 18.96 18.17 18.89 3,079,670 +0.94(+5.26%)
Jul 28, 2006 17.50 18.16 17.49 17.95 2,177,668 +0.50(+2.84%)
Jul 27, 2006 17.36 17.83 17.30 17.45 3,203,878 +0.04(+0.25%)
Jul 26, 2006 19.11 19.39 17.38 17.41 9,485,083 -3.30(-15.95%)
Jul 25, 2006 20.35 20.80 19.76 20.71 2,094,342 +0.65(+3.23%)
Jul 24, 2006 20.06 20.21 19.40 20.06 1,703,231 +0.33(+1.69%)
Jul 21, 2006 20.06 20.24 19.45 19.73 1,993,830 -0.33(-1.67%)
Jul 20, 2006 21.46 21.83 19.99 20.06 2,336,768 -1.14(-5.37%)
Jul 19, 2006 20.16 21.26 20.15 21.20 2,116,996 +1.09(+5.40%)
Jul 18, 2006 20.04 20.30 19.63 20.12 1,747,759 +0.23(+1.17%)
Jul 17, 2006 20.23 20.39 19.78 19.88 2,166,211 -0.76(-3.69%)
Jul 14, 2006 20.99 21.07 20.03 20.65 3,587,958 -0.41(-1.96%)
Jul 13, 2006 22.51 22.58 21.02 21.06 3,148,153 -1.85(-8.07%)
Jul 12, 2006 23.01 23.51 22.61 22.91 1,795,671 -0.07(-0.30%)
Jul 11, 2006 22.96 23.08 22.29 22.98 2,278,180 -0.06(-0.24%)
Jul 10, 2006 22.97 23.27 22.73 23.03 1,688,389 +0.23(+1.03%)
Jul 07, 2006 23.02 23.53 22.66 22.80 2,665,384 -0.27(-1.18%)
Jul 06, 2006 22.88 23.34 22.64 23.07 2,115,174 +0.38(+1.68%)
Jul 05, 2006 22.85 22.98 22.19 22.69 2,794,279 -0.23(-1.01%)
Jul 03, 2006 22.18 22.93 22.17 22.92 1,859,207 +0.74(+3.35%)
Jun 30, 2006 21.55 22.18 21.04 22.18 4,839,928 +0.80(+3.76%)
Jun 29, 2006 20.32 21.37 20.25 21.37 1,537,621 +1.12(+5.54%)
Jun 28, 2006 19.98 20.25 19.77 20.25 1,266,292 +0.42(+2.13%)
Jun 27, 2006 20.16 20.49 19.75 19.83 1,236,346 -0.41(-2.01%)
Jun 26, 2006 20.47 20.61 19.99 20.24 1,329,307 +0.12(+0.57%)
Jun 23, 2006 19.65 20.23 19.48 20.12 2,090,176 +0.34(+1.70%)
Jun 22, 2006 19.93 20.04 19.34 19.79 2,105,539 -0.32(-1.59%)
Jun 21, 2006 19.39 20.34 19.39 20.10 1,955,813 +0.76(+3.92%)
Jun 20, 2006 19.48 20.06 19.15 19.35 2,980,981 +0.05(+0.28%)
Jun 19, 2006 19.87 19.99 19.08 19.29 2,551,072 -0.40(-2.03%)
Jun 16, 2006 19.87 19.87 19.20 19.69 2,941,401 -0.23(-1.16%)
Jun 15, 2006 19.31 20.14 18.81 19.92 4,023,075 +0.84(+4.41%)
Jun 14, 2006 18.47 19.20 18.29 19.08 3,216,376 +0.80(+4.40%)
Jun 13, 2006 18.63 19.27 18.00 18.28 3,154,663 -0.54(-2.85%)
Jun 12, 2006 20.04 20.12 18.78 18.81 1,923,264 -1.03(-5.21%)
Jun 09, 2006 20.59 20.96 19.63 19.84 1,853,218 -0.55(-2.68%)
Jun 08, 2006 19.89 20.45 18.93 20.39 3,303,087 +0.03(+0.16%)
Jun 07, 2006 21.38 21.75 20.30 20.36 2,249,276 -0.99(-4.66%)
Jun 06, 2006 21.87 22.02 20.64 21.35 2,682,831 -0.52(-2.38%)
Jun 05, 2006 23.26 23.41 21.80 21.87 2,012,318 -1.44(-6.16%)
Jun 02, 2006 22.93 23.33 22.48 23.31 2,033,931 +0.69(+3.04%)
Jun 01, 2006 21.31 22.66 21.10 22.62 2,129,756 +1.16(+5.38%)
May 31, 2006 21.81 22.09 21.05 21.47 2,526,595 -0.07(-0.30%)
May 30, 2006 22.53 22.61 21.40 21.53 1,377,740 -1.28(-5.61%)
May 26, 2006 22.51 22.97 21.89 22.81 1,379,823 +0.43(+1.90%)
May 25, 2006 21.51 22.39 21.36 22.39 1,869,623 +1.21(+5.69%)
May 24, 2006 21.11 22.66 20.28 21.18 2,632,054 -0.12(-0.58%)
May 23, 2006 22.17 22.18 21.22 21.30 2,170,637 +0.35(+1.68%)
May 22, 2006 20.52 21.40 20.16 20.95 3,962,663 -1.18(-5.33%)
May 19, 2006 21.22 22.19 20.49 22.13 3,519,735 +0.61(+2.84%)
May 18, 2006 22.15 22.52 21.33 21.52 1,994,611 -0.20(-0.91%)
May 17, 2006 23.13 23.48 21.39 21.72 2,594,037 -1.37(-5.95%)
May 16, 2006 23.19 23.96 22.33 23.09 2,444,831 +0.02(+0.07%)
May 15, 2006 23.81 23.82 22.32 23.07 2,899,218 -1.15(-4.75%)
May 12, 2006 25.79 25.82 24.15 24.22 2,354,735 -1.74(-6.69%)
May 11, 2006 26.96 27.29 25.87 25.96 1,600,116 -0.87(-3.26%)
May 10, 2006 26.67 26.91 26.30 26.83 1,117,607 +0.24(+0.90%)
May 09, 2006 26.35 26.85 26.21 26.59 1,124,638 +0.51(+1.97%)
May 08, 2006 26.11 26.50 25.99 26.08 1,245,981 +0.02(+0.09%)
May 05, 2006 25.86 26.23 25.66 26.06 1,552,464 +0.36(+1.41%)
May 04, 2006 24.58 25.75 24.46 25.70 2,114,392 +1.32(+5.41%)
May 03, 2006 24.53 24.53 23.82 24.38 1,163,697 -0.25(-1.01%)
May 02, 2006 24.31 24.74 23.91 24.62 1,097,817 +0.58(+2.40%)
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.