Carpenter Technology Corp (NY: CRS )

45.36 USD +3.03 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 47.97 49.38 47.30 49.20 1,182,700 +2.46(+5.26%)
Jul 28, 2006 45.58 47.29 45.54 46.74 836,300 +1.29(+2.84%)
Jul 27, 2006 45.21 46.42 45.05 45.45 1,230,400 +0.12(+0.25%)
Jul 26, 2006 49.76 50.49 45.26 45.33 3,642,600 -8.60(-15.95%)
Jul 25, 2006 52.99 54.15 51.46 53.94 804,300 +1.69(+3.23%)
Jul 24, 2006 52.22 52.62 50.51 52.24 654,100 +0.87(+1.69%)
Jul 21, 2006 52.24 52.72 50.65 51.38 765,700 -0.87(-1.67%)
Jul 20, 2006 55.88 56.85 52.04 52.24 897,400 -2.97(-5.37%)
Jul 19, 2006 52.50 55.35 52.47 55.21 813,000 +2.83(+5.40%)
Jul 18, 2006 52.17 52.85 51.12 52.38 671,200 +0.60(+1.17%)
Jul 17, 2006 52.69 53.09 51.49 51.78 831,900 -1.98(-3.69%)
Jul 14, 2006 54.65 54.88 52.15 53.76 1,377,900 -1.08(-1.96%)
Jul 13, 2006 58.62 58.80 54.74 54.83 1,209,000 -4.82(-8.07%)
Jul 12, 2006 59.90 61.22 58.88 59.65 689,600 -0.18(-0.30%)
Jul 11, 2006 59.78 60.10 58.04 59.83 874,900 -0.14(-0.24%)
Jul 10, 2006 59.80 60.60 59.18 59.97 648,400 +0.61(+1.03%)
Jul 07, 2006 59.95 61.28 58.99 59.37 1,023,600 -0.71(-1.18%)
Jul 06, 2006 59.58 60.78 58.95 60.08 812,300 +0.99(+1.68%)
Jul 05, 2006 59.50 59.85 57.78 59.08 1,073,100 -0.60(-1.01%)
Jul 03, 2006 57.75 59.70 57.72 59.69 714,000 +1.94(+3.35%)
Jun 30, 2006 56.10 57.75 54.78 57.75 1,858,700 +2.10(+3.76%)
Jun 29, 2006 52.90 55.65 52.72 55.65 590,500 +2.92(+5.54%)
Jun 28, 2006 52.03 52.74 51.47 52.74 486,300 +1.10(+2.13%)
Jun 27, 2006 52.50 53.36 51.44 51.63 474,800 -1.06(-2.01%)
Jun 26, 2006 53.29 53.67 52.05 52.70 510,500 +0.30(+0.57%)
Jun 23, 2006 51.17 52.67 50.72 52.40 802,700 +0.88(+1.70%)
Jun 22, 2006 51.90 52.18 50.35 51.52 808,600 -0.83(-1.59%)
Jun 21, 2006 50.50 52.97 50.50 52.35 751,100 +1.97(+3.92%)
Jun 20, 2006 50.74 52.24 49.88 50.38 1,144,800 +0.14(+0.28%)
Jun 19, 2006 51.75 52.06 49.67 50.24 979,700 -1.04(-2.03%)
Jun 16, 2006 51.75 51.75 50.00 51.28 1,129,600 -0.60(-1.16%)
Jun 15, 2006 50.28 52.45 48.99 51.88 1,545,000 +2.19(+4.41%)
Jun 14, 2006 48.09 50.00 47.63 49.69 1,235,200 +2.10(+4.40%)
Jun 13, 2006 48.50 50.18 46.86 47.59 1,211,500 -1.40(-2.85%)
Jun 12, 2006 52.17 52.38 48.89 48.99 738,600 -2.69(-5.21%)
Jun 09, 2006 53.62 54.57 51.12 51.67 711,700 -1.42(-2.68%)
Jun 08, 2006 51.79 53.25 49.28 53.10 1,268,500 +0.08(+0.16%)
Jun 07, 2006 55.67 56.64 52.85 53.01 863,800 -2.59(-4.66%)
Jun 06, 2006 56.96 57.33 53.76 55.60 1,030,300 -1.35(-2.38%)
Jun 05, 2006 60.58 60.95 56.76 56.96 772,800 -3.74(-6.16%)
Jun 02, 2006 59.72 60.76 58.55 60.70 781,100 +1.79(+3.04%)
Jun 01, 2006 55.50 59.01 54.95 58.91 817,900 +3.01(+5.38%)
May 31, 2006 56.80 57.52 54.83 55.90 970,300 -0.17(-0.30%)
May 30, 2006 58.67 58.86 55.72 56.07 529,100 -3.33(-5.61%)
May 26, 2006 58.62 59.82 57.01 59.40 529,900 +1.11(+1.90%)
May 25, 2006 56.00 58.29 55.61 58.29 718,000 +3.14(+5.69%)
May 24, 2006 54.97 59.00 52.81 55.15 1,010,800 -0.32(-0.58%)
May 23, 2006 57.72 57.76 55.25 55.47 833,600 +0.92(+1.68%)
May 22, 2006 53.42 55.72 52.50 54.55 1,521,800 -3.07(-5.33%)
May 19, 2006 55.25 57.78 53.35 57.62 1,351,700 +1.59(+2.84%)
May 18, 2006 57.67 58.63 55.53 56.03 766,000 -0.51(-0.91%)
May 17, 2006 60.22 61.15 55.69 56.55 996,200 -3.58(-5.95%)
May 16, 2006 60.38 62.39 58.13 60.12 938,900 +0.04(+0.07%)
May 15, 2006 62.00 62.03 58.12 60.08 1,113,400 -2.99(-4.75%)
May 12, 2006 67.17 67.24 62.88 63.08 904,300 -4.52(-6.69%)
May 11, 2006 70.20 71.06 67.37 67.60 614,500 -2.28(-3.26%)
May 10, 2006 69.45 70.07 68.49 69.88 429,200 +0.62(+0.90%)
May 09, 2006 68.62 69.91 68.25 69.25 431,900 +1.33(+1.97%)
May 08, 2006 68.00 69.00 67.67 67.92 478,500 +0.06(+0.09%)
May 05, 2006 67.33 68.30 66.82 67.86 596,200 +0.94(+1.41%)
May 04, 2006 64.00 67.06 63.70 66.91 812,000 +3.44(+5.41%)
May 03, 2006 63.88 63.88 62.03 63.47 446,900 -0.65(-1.01%)
May 02, 2006 63.30 64.42 62.25 64.12 421,600 +1.51(+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.