Skip to main content

Carpenter Technology Corp (NY: CRS )

70.78 +0.59 (+0.84%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 23.43 24.38 23.41 24.05 1,730,312 +1.21(+5.28%)
Apr 28, 2006 22.57 23.09 22.37 22.84 2,170,117 +0.27(+1.21%)
Apr 27, 2006 23.52 24.04 22.47 22.57 2,424,521 -1.86(-7.61%)
Apr 26, 2006 24.54 24.75 24.29 24.43 1,384,771 +0.18(+0.76%)
Apr 25, 2006 23.75 25.06 23.75 24.24 3,199,190 +0.52(+2.19%)
Apr 24, 2006 22.89 24.13 22.80 23.72 4,031,147 +2.41(+11.29%)
Apr 21, 2006 20.64 21.62 20.64 21.32 930,384 +0.49(+2.35%)
Apr 20, 2006 21.45 21.51 20.56 20.83 1,021,001 -0.71(-3.28%)
Apr 19, 2006 21.31 21.72 21.11 21.53 1,161,614 +0.20(+0.95%)
Apr 18, 2006 20.85 21.36 21.00 21.33 757,223 +0.48(+2.30%)
Apr 17, 2006 20.16 20.87 20.16 20.85 1,188,955 +0.96(+4.85%)
Apr 13, 2006 19.87 20.05 19.52 19.89 518,182 +0.02(+0.09%)
Apr 12, 2006 19.20 19.91 19.20 19.87 644,733 +0.44(+2.26%)
Apr 11, 2006 19.97 20.08 19.30 19.43 828,831 -0.30(-1.54%)
Apr 10, 2006 20.14 20.16 19.61 19.74 781,960 -0.22(-1.13%)
Apr 07, 2006 20.26 20.38 19.72 19.96 1,137,657 -0.49(-2.39%)
Apr 06, 2006 19.97 20.46 19.89 20.45 1,773,277 +0.66(+3.34%)
Apr 05, 2006 18.93 19.83 18.92 19.79 1,262,125 +0.97(+5.15%)
Apr 04, 2006 18.87 19.00 18.53 18.82 765,035 +0.38(+2.06%)
Apr 03, 2006 18.34 18.96 18.34 18.44 916,844 +0.29(+1.59%)
Mar 31, 2006 18.70 18.71 17.99 18.15 865,286 -0.59(-3.15%)
Mar 30, 2006 18.83 19.08 18.48 18.74 675,980 -0.04(-0.23%)
Mar 29, 2006 18.10 18.84 18.10 18.78 641,088 +0.88(+4.89%)
Mar 28, 2006 18.22 18.53 17.82 17.91 584,061 -0.36(-1.98%)
Mar 27, 2006 18.00 18.30 17.89 18.27 401,005 +0.28(+1.58%)
Mar 24, 2006 17.81 18.13 17.63 17.98 509,849 +0.13(+0.72%)
Mar 23, 2006 17.59 17.86 17.38 17.86 544,221 +0.31(+1.76%)
Mar 22, 2006 17.09 17.66 17.09 17.55 411,942 +0.46(+2.69%)
Mar 21, 2006 17.53 17.65 17.05 17.09 505,423 -0.42(-2.41%)
Mar 20, 2006 17.67 17.76 17.35 17.51 769,201 -0.18(-1.03%)
Mar 17, 2006 17.57 17.99 17.42 17.69 1,120,732 +0.22(+1.23%)
Mar 16, 2006 17.54 17.90 17.41 17.48 800,709 -0.15(-0.86%)
Mar 15, 2006 17.32 17.66 17.17 17.63 696,812 +0.29(+1.67%)
Mar 14, 2006 16.83 17.44 16.67 17.34 933,770 +0.56(+3.32%)
Mar 13, 2006 16.73 16.92 16.48 16.78 728,059 +0.07(+0.40%)
Mar 10, 2006 16.32 16.77 16.09 16.72 733,527 +0.60(+3.71%)
Mar 09, 2006 16.34 16.48 15.90 16.12 808,520 -0.08(-0.49%)
Mar 08, 2006 16.19 16.37 15.88 16.20 1,238,950 -0.20(-1.24%)
Mar 07, 2006 16.55 16.55 16.17 16.40 1,170,988 -0.34(-2.04%)
Mar 06, 2006 16.55 17.14 16.39 16.74 798,105 -0.19(-1.10%)
Mar 03, 2006 16.91 17.17 16.68 16.93 1,035,583 +0.17(+1.01%)
Mar 02, 2006 16.44 16.78 16.15 16.76 698,114 +0.29(+1.78%)
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.