Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.35 21.49 21.11 21.28 875,902 +0.27(+1.30%)
Aug 30, 2007 21.19 21.26 20.67 21.00 1,184,802 -0.24(-1.14%)
Aug 29, 2007 20.69 21.35 20.69 21.25 880,296 +0.84(+4.13%)
Aug 28, 2007 20.70 20.87 20.39 20.40 993,147 -0.58(-2.75%)
Aug 27, 2007 20.87 21.34 20.82 20.98 815,770 -0.06(-0.29%)
Aug 24, 2007 20.53 21.11 20.33 21.04 737,241 +0.61(+3.00%)
Aug 23, 2007 20.67 21.00 20.05 20.43 1,030,215 -0.24(-1.16%)
Aug 22, 2007 20.36 20.89 20.36 20.67 1,097,487 +0.50(+2.48%)
Aug 21, 2007 19.67 20.27 19.68 20.17 890,702 +0.50(+2.55%)
Aug 20, 2007 19.70 19.98 19.28 19.67 2,116,445 -0.06(-0.30%)
Aug 17, 2007 18.83 21.90 18.81 19.72 2,249,878 +0.84(+4.43%)
Aug 16, 2007 19.20 19.20 18.12 18.89 3,524,724 -0.45(-2.34%)
Aug 15, 2007 20.03 20.35 19.28 19.34 1,380,593 -0.76(-3.80%)
Aug 14, 2007 20.93 21.26 20.01 20.10 2,141,431 -0.52(-2.53%)
Aug 13, 2007 20.65 21.20 20.54 20.62 1,578,821 -0.03(-0.12%)
Aug 10, 2007 20.03 20.89 19.19 20.65 3,196,633 +0.57(+2.82%)
Aug 09, 2007 20.22 20.89 19.99 20.08 2,097,779 -0.71(-3.42%)
Aug 08, 2007 20.79 21.31 20.52 20.80 2,428,365 +0.58(+2.85%)
Aug 07, 2007 19.65 20.39 19.62 20.22 3,777,914 +0.42(+2.11%)
Aug 06, 2007 20.07 20.17 19.21 19.80 2,209,115 -0.08(-0.38%)
Aug 03, 2007 20.23 21.00 19.84 19.88 2,428,110 -1.12(-5.33%)
Aug 02, 2007 21.00 21.07 20.65 21.00 2,485,203 +0.00(+0.00%)
Aug 01, 2007 21.43 21.49 20.54 21.00 2,700,746 -0.61(-2.84%)
Jul 31, 2007 21.49 22.24 21.49 21.61 3,210,911 +0.55(+2.63%)
Jul 30, 2007 21.40 21.53 20.28 21.06 3,739,460 -0.25(-1.15%)
Jul 27, 2007 22.16 22.50 21.24 21.31 2,252,910 -0.79(-3.58%)
Jul 26, 2007 23.96 23.96 21.31 22.10 5,475,305 -3.36(-13.20%)
Jul 25, 2007 26.00 26.32 25.04 25.46 1,206,769 -0.26(-1.01%)
Jul 24, 2007 26.19 26.35 25.59 25.72 977,496 -0.69(-2.63%)
Jul 23, 2007 26.77 26.85 26.39 26.41 883,426 -0.10(-0.39%)
Jul 20, 2007 26.91 27.15 26.23 26.51 1,075,087 -0.45(-1.66%)
Jul 19, 2007 26.50 27.31 26.14 26.96 2,278,171 +0.64(+2.43%)
Jul 18, 2007 25.72 26.47 25.67 26.32 1,221,047 +0.46(+1.80%)
Jul 17, 2007 25.83 26.07 25.66 25.86 630,979 +0.07(+0.28%)
Jul 16, 2007 25.86 25.89 25.49 25.79 831,695 -0.07(-0.29%)
Jul 13, 2007 26.07 26.40 25.81 25.86 1,084,856 -0.10(-0.40%)
Jul 12, 2007 25.31 26.11 25.28 25.96 1,224,067 +1.02(+4.07%)
Jul 11, 2007 24.77 25.31 24.55 24.95 956,903 +0.48(+1.95%)
Jul 10, 2007 24.67 24.74 24.41 24.47 1,056,300 -0.33(-1.34%)
Jul 09, 2007 24.98 25.19 24.80 24.80 699,349 +0.17(+0.70%)
Jul 06, 2007 24.45 24.70 24.31 24.63 615,328 +0.11(+0.47%)
Jul 05, 2007 24.41 24.58 24.37 24.52 644,983 +0.08(+0.32%)
Jul 03, 2007 24.23 24.52 24.21 24.44 442,344 +0.23(+0.97%)
Jul 02, 2007 24.07 24.31 23.95 24.20 754,934 +0.47(+2.00%)
Jun 29, 2007 23.75 24.04 23.55 23.73 842,404 +0.01(+0.02%)
Jun 28, 2007 23.47 23.89 23.40 23.72 1,079,639 +0.35(+1.51%)
Jun 27, 2007 22.99 23.37 22.63 23.37 1,434,394 +0.15(+0.67%)
Jun 26, 2007 23.90 23.90 23.04 23.22 1,133,731 -0.51(-2.16%)
Jun 25, 2007 23.97 24.22 23.66 23.73 826,204 -0.15(-0.63%)
Jun 22, 2007 24.30 24.36 23.64 23.88 1,067,283 -0.52(-2.11%)
Jun 21, 2007 24.03 24.40 23.67 24.40 883,316 +0.37(+1.55%)
Jun 20, 2007 24.22 24.55 24.01 24.02 924,228 -0.24(-0.99%)
Jun 19, 2007 24.24 24.36 23.99 24.26 873,980 +0.03(+0.13%)
Jun 18, 2007 24.40 24.40 24.10 24.23 1,246,033 -0.08(-0.31%)
Jun 15, 2007 24.42 24.49 24.26 24.31 1,091,995 +0.02(+0.08%)
Jun 14, 2007 23.93 24.40 23.93 24.29 978,595 +0.38(+1.60%)
Jun 13, 2007 23.53 23.91 23.16 23.91 4,901,212 +0.51(+2.18%)
Jun 12, 2007 23.36 23.72 23.02 23.40 1,236,423 -0.19(-0.82%)
Jun 11, 2007 23.49 23.76 23.36 23.59 948,940 -0.39(-1.63%)
Jun 08, 2007 23.34 24.06 23.34 23.98 1,040,127 +0.46(+1.97%)
Jun 07, 2007 24.18 24.27 23.42 23.52 1,163,934 -0.73(-3.00%)
Jun 06, 2007 24.41 24.70 24.11 24.24 1,227,543 -0.62(-2.48%)
Jun 05, 2007 24.52 24.97 24.44 24.86 1,475,168 +0.25(+1.02%)
Jun 04, 2007 24.58 24.99 24.52 24.61 839,384 -0.09(-0.38%)
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.