Skip to main content

Carpenter Technology Corp (NY: CRS )

70.90 +0.71 (+1.01%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.76 23.79 23.18 23.19 1,048,603 -0.53(-2.22%)
Mar 29, 2007 23.71 23.89 23.48 23.71 1,555,849 +0.31(+1.33%)
Mar 28, 2007 23.21 23.68 23.16 23.40 1,642,039 -0.02(-0.10%)
Mar 27, 2007 23.48 23.61 23.33 23.43 1,035,323 -0.25(-1.05%)
Mar 26, 2007 23.51 23.68 22.97 23.68 783,523 +0.32(+1.37%)
Mar 23, 2007 23.33 23.52 23.17 23.36 383,298 +0.07(+0.31%)
Mar 22, 2007 23.59 23.59 23.20 23.28 809,434 +0.02(+0.10%)
Mar 21, 2007 22.64 23.30 22.61 23.26 1,122,195 +0.62(+2.75%)
Mar 20, 2007 22.54 22.95 22.41 22.64 616,871 +0.11(+0.49%)
Mar 19, 2007 22.35 22.59 22.18 22.53 880,157 +0.38(+1.71%)
Mar 16, 2007 22.44 22.44 22.03 22.15 565,574 -0.22(-0.99%)
Mar 15, 2007 22.32 22.58 22.24 22.37 644,991 +0.12(+0.54%)
Mar 14, 2007 21.89 22.35 21.60 22.25 1,172,029 +0.46(+2.11%)
Mar 13, 2007 22.56 22.64 21.79 21.79 1,015,793 -0.77(-3.41%)
Mar 12, 2007 22.40 22.79 22.25 22.56 1,139,480 -0.05(-0.20%)
Mar 09, 2007 22.87 22.91 22.47 22.60 726,236 -0.09(-0.39%)
Mar 08, 2007 22.42 22.97 22.35 22.69 1,155,885 +0.65(+2.95%)
Mar 07, 2007 21.81 22.40 21.74 22.04 1,004,336 +0.15(+0.70%)
Mar 06, 2007 21.58 21.94 21.50 21.89 1,385,291 +0.67(+3.15%)
Mar 05, 2007 20.94 21.57 20.94 21.22 2,385,462 -0.38(-1.74%)
Mar 02, 2007 22.18 22.47 21.56 21.60 1,194,423 -0.74(-3.32%)
Mar 01, 2007 22.18 22.92 21.93 22.34 1,870,706 -0.45(-1.96%)
Feb 28, 2007 22.21 23.05 21.80 22.78 2,473,214 +0.62(+2.81%)
Feb 27, 2007 22.66 22.83 21.75 22.16 2,177,408 -1.42(-6.03%)
Feb 26, 2007 23.76 23.93 23.51 23.59 1,060,440 -0.08(-0.36%)
Feb 23, 2007 23.71 23.92 23.41 23.67 840,288 +0.00(+0.00%)
Feb 22, 2007 24.04 24.13 23.48 23.67 706,446 -0.36(-1.51%)
Feb 21, 2007 23.42 24.11 23.33 24.03 1,474,867 +0.55(+2.32%)
Feb 20, 2007 23.04 23.52 22.86 23.49 1,147,292 +0.34(+1.45%)
Feb 16, 2007 23.01 23.22 22.89 23.15 647,597 +0.10(+0.42%)
Feb 15, 2007 22.91 23.28 22.83 23.06 696,291 +0.12(+0.53%)
Feb 14, 2007 22.93 23.25 22.62 22.93 1,050,379 +0.09(+0.41%)
Feb 13, 2007 22.61 22.94 22.49 22.84 736,196 +0.51(+2.29%)
Feb 12, 2007 22.25 22.62 22.08 22.33 785,121 +0.08(+0.35%)
Feb 09, 2007 22.68 22.68 22.05 22.25 1,113,962 -0.46(-2.03%)
Feb 08, 2007 22.56 22.76 22.29 22.71 781,440 +0.16(+0.71%)
Feb 07, 2007 22.85 23.14 22.45 22.55 834,560 -0.28(-1.24%)
Feb 06, 2007 22.60 22.88 22.50 22.84 1,185,049 +0.29(+1.30%)
Feb 05, 2007 22.62 22.71 22.32 22.54 1,664,173 -0.02(-0.09%)
Feb 02, 2007 22.65 22.74 22.47 22.56 1,481,116 -0.37(-1.61%)
Feb 01, 2007 22.56 22.94 22.46 22.93 2,412,803 +0.45(+1.98%)
Jan 31, 2007 22.23 22.60 22.09 22.49 2,514,617 +0.28(+1.25%)
Jan 30, 2007 21.83 22.40 21.83 22.21 2,532,584 +0.38(+1.75%)
Jan 29, 2007 21.73 22.18 21.68 21.83 3,791,325 +0.23(+1.05%)
Jan 26, 2007 20.55 21.99 20.35 21.60 3,718,675 +0.88(+4.22%)
Jan 25, 2007 20.88 21.25 20.61 20.72 1,856,343 -0.02(-0.09%)
Jan 24, 2007 20.60 20.82 20.55 20.74 1,647,768 +0.01(+0.03%)
Jan 23, 2007 20.07 20.77 20.07 20.74 1,253,793 +0.44(+2.18%)
Jan 22, 2007 20.64 20.70 20.18 20.30 1,003,034 -0.12(-0.57%)
Jan 19, 2007 20.10 20.59 20.02 20.41 1,173,331 +0.38(+1.90%)
Jan 18, 2007 20.47 20.67 19.95 20.03 1,307,694 -0.29(-1.45%)
Jan 17, 2007 20.08 20.47 20.08 20.33 730,923 +0.23(+1.16%)
Jan 16, 2007 20.24 20.29 19.95 20.09 1,055,894 +0.05(+0.23%)
Jan 12, 2007 19.76 20.20 19.73 20.05 1,017,356 +0.38(+1.91%)
Jan 11, 2007 19.24 19.78 18.94 19.67 1,252,491 +0.45(+2.33%)
Jan 10, 2007 18.70 19.30 18.69 19.22 922,833 +0.50(+2.69%)
Jan 09, 2007 19.02 19.02 18.52 18.72 1,664,693 -0.26(-1.38%)
Jan 08, 2007 18.79 19.07 18.51 18.98 1,542,829 +0.30(+1.61%)
Jan 05, 2007 18.82 19.11 18.53 18.68 1,837,334 -0.34(-1.79%)
Jan 04, 2007 19.14 19.25 18.77 19.02 990,014 -0.24(-1.23%)
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.