Carpenter Technology Corp (NY: CRS )

38.15 USD -1.58 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 61.00 63.48 60.97 62.62 664,500 +3.14(+5.28%)
Apr 28, 2006 58.76 60.13 58.26 59.47 833,400 +0.71(+1.21%)
Apr 27, 2006 61.25 62.60 58.51 58.76 931,100 -4.84(-7.61%)
Apr 26, 2006 63.90 64.46 63.26 63.60 531,800 +0.48(+0.76%)
Apr 25, 2006 61.85 65.25 61.85 63.12 1,228,600 +1.35(+2.19%)
Apr 24, 2006 59.60 62.82 59.38 61.78 1,548,100 +6.27(+11.29%)
Apr 21, 2006 53.74 56.29 53.74 55.51 357,300 +1.27(+2.35%)
Apr 20, 2006 55.85 56.00 53.54 54.24 392,100 -1.84(-3.28%)
Apr 19, 2006 55.49 56.56 54.98 56.08 446,100 +0.53(+0.95%)
Apr 18, 2006 54.30 55.62 54.67 55.55 290,800 +1.25(+2.30%)
Apr 17, 2006 52.50 54.35 52.50 54.30 456,600 +2.51(+4.85%)
Apr 13, 2006 51.74 52.20 50.83 51.79 199,000 +0.05(+0.09%)
Apr 12, 2006 49.99 51.85 49.99 51.74 247,600 +1.15(+2.26%)
Apr 11, 2006 52.00 52.28 50.25 50.60 318,300 -0.79(-1.54%)
Apr 10, 2006 52.45 52.50 51.08 51.39 300,300 -0.58(-1.13%)
Apr 07, 2006 52.75 53.08 51.35 51.97 436,900 -1.27(-2.39%)
Apr 06, 2006 52.00 53.28 51.78 53.24 681,000 +1.72(+3.34%)
Apr 05, 2006 49.30 51.63 49.27 51.53 484,700 +2.53(+5.15%)
Apr 04, 2006 49.12 49.49 48.24 49.00 293,800 +0.99(+2.06%)
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.