Skip to main content

Carpenter Technology Corp (NY: CRS )

147.82 +4.51 (+3.15%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 19.54 19.56 19.02 19.17 1,791,070 -0.41(-2.07%)
Sep 29, 2006 19.87 19.87 19.30 19.58 1,546,696 +0.01(+0.06%)
Sep 28, 2006 19.81 19.94 19.44 19.57 1,705,676 -0.34(-1.68%)
Sep 27, 2006 20.19 20.39 19.76 19.90 1,948,403 -0.36(-1.77%)
Sep 26, 2006 19.17 20.32 19.17 20.26 2,492,616 +1.12(+5.87%)
Sep 25, 2006 18.85 19.18 18.36 19.14 1,866,579 +0.15(+0.80%)
Sep 22, 2006 19.24 19.38 18.79 18.99 1,799,582 -0.34(-1.74%)
Sep 21, 2006 19.58 19.75 19.14 19.32 2,487,948 +0.08(+0.44%)
Sep 20, 2006 18.94 19.37 18.91 19.24 2,406,948 +0.39(+2.06%)
Sep 19, 2006 18.66 19.05 18.55 18.85 2,800,143 +0.00(+0.00%)
Sep 18, 2006 18.11 18.89 17.89 18.85 2,989,876 +0.70(+3.85%)
Sep 15, 2006 17.86 18.23 17.80 18.15 2,039,563 +0.27(+1.49%)
Sep 14, 2006 17.66 18.24 17.66 17.89 2,573,891 +0.01(+0.06%)
Sep 13, 2006 17.52 18.03 17.37 17.87 1,466,519 +0.48(+2.79%)
Sep 12, 2006 17.32 17.69 17.16 17.39 1,881,681 +0.26(+1.50%)
Sep 11, 2006 17.94 17.94 17.08 17.13 2,248,517 -0.94(-5.19%)
Sep 08, 2006 18.20 18.41 18.00 18.07 1,363,003 -0.09(-0.47%)
Sep 07, 2006 18.16 18.34 17.82 18.16 1,264,155 -0.03(-0.14%)
Sep 06, 2006 18.67 18.72 18.18 18.18 1,417,644 -0.67(-3.55%)
Sep 05, 2006 18.41 18.89 17.99 18.85 2,157,631 +0.68(+3.75%)
Sep 01, 2006 17.44 18.32 17.44 18.17 1,382,224 +0.72(+4.11%)
Aug 31, 2006 17.57 17.75 17.30 17.45 872,608 -0.20(-1.14%)
Aug 30, 2006 17.95 17.95 17.55 17.65 1,434,668 -0.05(-0.26%)
Aug 29, 2006 17.38 17.71 17.04 17.70 1,733,134 +0.50(+2.89%)
Aug 28, 2006 17.19 17.36 16.95 17.20 908,303 -0.05(-0.28%)
Aug 25, 2006 17.09 17.42 17.07 17.25 820,712 +0.17(+0.98%)
Aug 24, 2006 17.34 17.39 16.87 17.08 1,121,924 -0.06(-0.35%)
Aug 23, 2006 17.62 17.75 17.02 17.14 1,009,073 -0.40(-2.27%)
Aug 22, 2006 17.66 17.75 17.39 17.54 945,096 -0.16(-0.90%)
Aug 21, 2006 17.95 18.17 17.63 17.70 1,041,473 -0.30(-1.65%)
Aug 18, 2006 17.66 18.03 17.62 18.00 1,048,612 +0.37(+2.09%)
Aug 17, 2006 17.95 17.98 17.41 17.63 1,589,530 -0.35(-1.95%)
Aug 16, 2006 17.12 18.02 17.08 17.98 2,202,113 +0.95(+5.57%)
Aug 15, 2006 16.81 17.29 16.55 17.04 2,720,790 +0.32(+1.91%)
Aug 14, 2006 17.14 17.22 16.68 16.72 1,729,015 -0.30(-1.77%)
Aug 11, 2006 17.35 17.42 16.92 17.02 1,602,435 -0.26(-1.53%)
Aug 10, 2006 17.48 17.50 17.05 17.28 2,251,811 -0.32(-1.83%)
Aug 09, 2006 17.85 18.17 17.41 17.60 1,866,579 +0.03(+0.15%)
Aug 08, 2006 17.81 18.01 17.42 17.58 1,795,189 -0.21(-1.20%)
Aug 07, 2006 17.66 18.13 17.51 17.79 2,031,051 -0.04(-0.20%)
Aug 04, 2006 18.62 18.84 17.63 17.83 2,412,989 -0.53(-2.87%)
Aug 03, 2006 17.86 18.47 17.65 18.35 2,162,574 +0.19(+1.02%)
Aug 02, 2006 17.85 18.52 17.84 18.17 2,535,999 +0.50(+2.86%)
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.