Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.70 18.82 18.57 18.67 892,926 -0.14(-0.75%)
Dec 28, 2006 18.62 18.84 18.47 18.81 1,035,981 +0.19(+1.00%)
Dec 27, 2006 18.37 18.69 18.37 18.62 1,440,983 +0.33(+1.82%)
Dec 26, 2006 18.43 18.57 18.24 18.29 1,046,964 -0.10(-0.54%)
Dec 22, 2006 18.55 18.55 18.31 18.39 1,282,552 -0.13(-0.68%)
Dec 21, 2006 18.94 18.96 18.46 18.52 1,515,943 -0.42(-2.22%)
Dec 20, 2006 19.58 19.60 18.93 18.94 1,393,756 -0.41(-2.13%)
Dec 19, 2006 19.30 19.51 19.07 19.35 1,613,418 -0.17(-0.89%)
Dec 18, 2006 20.02 20.02 19.48 19.52 1,160,914 -0.44(-2.22%)
Dec 15, 2006 19.79 20.02 19.65 19.97 909,401 +0.17(+0.86%)
Dec 14, 2006 19.89 20.03 19.64 19.80 1,101,331 +0.01(+0.03%)
Dec 13, 2006 19.32 19.89 19.31 19.79 1,548,618 +0.52(+2.72%)
Dec 12, 2006 19.79 19.80 19.15 19.27 2,162,848 -1.00(-4.94%)
Dec 11, 2006 20.32 20.52 20.22 20.27 757,559 -0.10(-0.48%)
Dec 08, 2006 20.58 20.63 20.21 20.37 1,022,252 -0.24(-1.16%)
Dec 07, 2006 20.09 20.67 20.04 20.60 1,613,418 +0.47(+2.33%)
Dec 06, 2006 19.94 20.40 19.84 20.13 782,821 +0.09(+0.46%)
Dec 05, 2006 20.12 20.25 19.72 20.04 1,237,521 -0.08(-0.41%)
Dec 04, 2006 19.55 20.30 19.55 20.12 2,131,546 +0.55(+2.79%)
Dec 01, 2006 19.34 19.69 19.26 19.58 1,842,141 +0.13(+0.66%)
Nov 30, 2006 19.27 19.62 19.24 19.45 1,615,066 +0.12(+0.61%)
Nov 29, 2006 18.77 19.43 18.77 19.33 1,520,886 +0.62(+3.29%)
Nov 28, 2006 18.65 18.73 18.35 18.72 1,303,969 +0.03(+0.17%)
Nov 27, 2006 19.06 19.19 18.63 18.69 1,449,221 -0.42(-2.18%)
Nov 24, 2006 19.01 19.14 18.93 19.10 143,054 +0.00(+0.00%)
Nov 22, 2006 18.98 19.15 18.74 19.10 813,299 +0.09(+0.48%)
Nov 21, 2006 18.85 19.12 18.81 19.01 1,234,226 +0.35(+1.86%)
Nov 20, 2006 18.50 19.03 18.45 18.66 2,729,577 +0.52(+2.85%)
Nov 17, 2006 17.79 18.45 17.79 18.15 1,836,650 +0.32(+1.78%)
Nov 16, 2006 18.16 18.33 17.83 17.83 1,349,274 -0.44(-2.42%)
Nov 15, 2006 18.12 18.52 18.01 18.27 1,271,569 +0.02(+0.13%)
Nov 14, 2006 18.17 18.31 17.99 18.25 970,906 -0.10(-0.56%)
Nov 13, 2006 17.91 18.38 17.79 18.35 2,108,482 +0.13(+0.72%)
Nov 10, 2006 18.43 18.70 18.01 18.22 2,459,667 -0.53(-2.83%)
Nov 09, 2006 18.97 19.21 18.70 18.75 2,432,758 -0.18(-0.93%)
Nov 08, 2006 18.82 19.21 18.65 18.93 1,751,805 -0.04(-0.21%)
Nov 07, 2006 18.94 19.18 18.72 18.97 1,370,692 -0.06(-0.33%)
Nov 06, 2006 18.81 19.21 18.64 19.03 1,735,880 +0.30(+1.59%)
Nov 03, 2006 18.48 18.98 18.48 18.73 1,119,178 -0.06(-0.31%)
Nov 02, 2006 18.76 18.92 18.58 18.79 1,794,640 -0.10(-0.53%)
Nov 01, 2006 19.31 19.50 18.85 18.89 1,574,703 -0.59(-3.05%)
Oct 31, 2006 19.55 19.80 19.31 19.48 2,027,207 -0.14(-0.70%)
Oct 30, 2006 19.71 19.86 19.34 19.62 4,046,451 +0.63(+3.30%)
Oct 27, 2006 19.01 19.28 18.43 18.99 3,117,830 -0.22(-1.14%)
Oct 26, 2006 19.60 19.66 18.55 19.21 6,870,758 -2.47(-11.41%)
Oct 25, 2006 20.98 21.69 20.70 21.69 2,154,336 +0.71(+3.39%)
Oct 24, 2006 20.06 21.06 20.06 20.98 1,346,803 +0.83(+4.13%)
Oct 23, 2006 19.98 20.45 19.97 20.14 776,505 +0.06(+0.30%)
Oct 20, 2006 20.17 20.22 19.98 20.08 722,414 -0.18(-0.88%)
Oct 19, 2006 19.82 20.43 19.67 20.26 1,853,399 +0.31(+1.54%)
Oct 18, 2006 20.71 20.86 19.89 19.95 1,491,780 -0.73(-3.53%)
Oct 17, 2006 20.39 20.76 20.33 20.68 1,081,287 -0.04(-0.18%)
Oct 16, 2006 20.53 20.94 20.51 20.72 1,522,808 +0.43(+2.11%)
Oct 13, 2006 20.37 20.77 20.25 20.29 1,577,174 -0.12(-0.59%)
Oct 12, 2006 19.85 20.46 19.85 20.41 1,783,107 +0.62(+3.16%)
Oct 11, 2006 19.75 20.15 19.56 19.79 2,145,824 -0.11(-0.58%)
Oct 10, 2006 19.55 19.95 19.42 19.91 2,451,429 +0.31(+1.57%)
Oct 09, 2006 19.50 20.11 19.50 19.60 1,781,460 +0.10(+0.50%)
Oct 06, 2006 19.48 19.65 19.27 19.50 1,072,226 -0.14(-0.71%)
Oct 05, 2006 19.04 19.72 19.03 19.64 1,853,948 +0.78(+4.15%)
Oct 04, 2006 18.65 19.08 18.49 18.86 1,803,426 +0.31(+1.66%)
Oct 03, 2006 18.85 19.02 18.49 18.55 1,608,476 -0.62(-3.25%)
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.