Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.32 20.69 20.29 20.51 1,531,632 +0.12(+0.61%)
Nov 29, 2006 19.80 20.49 19.80 20.38 1,442,318 +0.65(+3.29%)
Nov 28, 2006 19.66 19.75 19.35 19.74 1,236,607 +0.03(+0.17%)
Nov 27, 2006 20.09 20.24 19.64 19.70 1,374,355 -0.44(-2.18%)
Nov 24, 2006 20.05 20.18 19.96 20.14 135,664 +0.00(+0.00%)
Nov 22, 2006 20.02 20.19 19.76 20.14 771,284 +0.10(+0.48%)
Nov 21, 2006 19.87 20.16 19.83 20.05 1,170,467 +0.37(+1.86%)
Nov 20, 2006 19.51 20.07 19.46 19.68 2,588,568 +0.55(+2.85%)
Nov 17, 2006 18.76 19.45 18.76 19.13 1,741,770 +0.33(+1.78%)
Nov 16, 2006 19.15 19.33 18.80 18.80 1,279,572 -0.47(-2.42%)
Nov 15, 2006 19.11 19.52 18.99 19.27 1,205,880 +0.02(+0.13%)
Nov 14, 2006 19.16 19.31 18.97 19.24 920,750 -0.11(-0.56%)
Nov 13, 2006 18.88 19.38 18.75 19.35 1,999,559 +0.14(+0.72%)
Nov 10, 2006 19.44 19.71 18.99 19.21 2,332,602 -0.56(-2.83%)
Nov 09, 2006 20.00 20.26 19.72 19.77 2,307,083 -0.19(-0.93%)
Nov 08, 2006 19.85 20.26 19.66 19.96 1,661,308 -0.04(-0.21%)
Nov 07, 2006 19.97 20.22 19.74 20.00 1,299,882 -0.07(-0.33%)
Nov 06, 2006 19.83 20.26 19.65 20.07 1,646,205 +0.31(+1.59%)
Nov 03, 2006 19.49 20.01 19.49 19.75 1,061,362 -0.06(-0.31%)
Nov 02, 2006 19.78 19.95 19.59 19.81 1,701,930 -0.11(-0.53%)
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.