Carpenter Technology Corp (NY: CRS )

45.36 USD +3.03 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 48.70 48.72 46.85 47.26 332,300 -1.53(-3.15%)
Mar 30, 2006 49.03 49.68 48.13 48.79 259,600 -0.12(-0.24%)
Mar 29, 2006 47.13 49.06 47.13 48.91 246,200 +2.28(+4.89%)
Mar 28, 2006 47.45 48.24 46.40 46.63 224,300 -0.94(-1.98%)
Mar 27, 2006 46.88 47.65 46.60 47.57 154,000 +0.74(+1.58%)
Mar 24, 2006 46.37 47.22 45.91 46.83 195,800 +0.34(+0.72%)
Mar 23, 2006 45.80 46.50 45.25 46.49 209,000 +0.80(+1.76%)
Mar 22, 2006 44.49 45.99 44.49 45.69 158,200 +1.20(+2.69%)
Mar 21, 2006 45.65 45.95 44.40 44.49 194,100 -1.10(-2.41%)
Mar 20, 2006 46.00 46.25 45.17 45.60 295,400 -0.47(-1.03%)
Mar 17, 2006 45.74 46.85 45.35 46.07 430,400 +0.56(+1.23%)
Mar 16, 2006 45.67 46.60 45.33 45.51 307,500 -0.40(-0.86%)
Mar 15, 2006 45.10 45.97 44.72 45.90 267,600 +0.75(+1.67%)
Mar 14, 2006 43.83 45.40 43.40 45.15 358,600 +1.45(+3.32%)
Mar 13, 2006 43.58 44.05 42.91 43.70 279,600 +0.17(+0.40%)
Mar 10, 2006 42.50 43.67 41.90 43.53 281,700 +1.56(+3.71%)
Mar 09, 2006 42.55 42.90 41.40 41.97 310,500 -0.20(-0.49%)
Mar 08, 2006 42.15 42.62 41.35 42.17 475,800 -0.53(-1.24%)
Mar 07, 2006 43.10 43.10 42.12 42.71 449,700 -0.89(-2.04%)
Mar 06, 2006 43.10 44.62 42.67 43.60 306,500 -0.49(-1.10%)
Mar 03, 2006 44.02 44.71 43.42 44.08 397,700 +0.44(+1.01%)
Mar 02, 2006 42.80 43.70 42.05 43.64 268,100 +0.76(+1.78%)
Mar 01, 2006 41.92 43.26 41.92 42.88 201,500 +1.08(+2.58%)
Feb 28, 2006 42.53 42.59 41.40 41.79 264,000 -0.74(-1.73%)
Feb 27, 2006 43.24 43.62 42.42 42.53 301,500 -0.67(-1.55%)
Feb 24, 2006 42.09 43.24 41.66 43.20 370,000 +1.11(+2.64%)
Feb 23, 2006 42.08 42.21 41.11 42.09 422,200 +0.36(+0.86%)
Feb 22, 2006 40.55 41.76 39.95 41.73 315,000 +1.19(+2.92%)
Feb 21, 2006 40.03 40.83 39.92 40.54 279,400 +0.48(+1.21%)
Feb 17, 2006 40.26 40.43 39.76 40.06 205,700 -0.15(-0.36%)
Feb 16, 2006 39.99 40.38 39.59 40.21 299,400 +0.23(+0.58%)
Feb 15, 2006 40.10 40.88 39.25 39.97 430,800 -0.21(-0.51%)
Feb 14, 2006 39.01 40.64 38.99 40.18 404,400 +1.34(+3.45%)
Feb 13, 2006 40.31 40.34 38.76 38.84 391,800 -1.67(-4.13%)
Feb 10, 2006 40.38 41.10 39.45 40.51 346,000 +0.01(+0.02%)
Feb 09, 2006 41.88 42.38 40.22 40.51 405,200 -1.22(-2.91%)
Feb 08, 2006 41.45 42.10 40.18 41.72 365,300 +0.29(+0.69%)
Feb 07, 2006 43.12 43.12 41.05 41.44 476,100 -1.81(-4.20%)
Feb 06, 2006 42.63 43.42 42.32 43.25 745,200 -0.67(-1.51%)
Feb 03, 2006 43.70 44.99 43.66 43.92 308,600 -0.15(-0.35%)
Feb 02, 2006 44.88 45.67 43.40 44.07 424,500 -0.68(-1.52%)
Feb 01, 2006 45.24 45.25 44.55 44.75 481,100 -0.53(-1.17%)
Jan 31, 2006 42.22 45.72 42.20 45.28 1,040,300 +2.60(+6.10%)
Jan 30, 2006 42.65 43.53 42.39 42.67 236,100 +0.15(+0.36%)
Jan 27, 2006 41.83 43.11 41.72 42.52 300,800 +1.23(+2.98%)
Jan 26, 2006 41.17 41.58 40.84 41.29 402,600 +0.33(+0.82%)
Jan 25, 2006 40.95 41.47 40.45 40.96 605,700 +0.33(+0.81%)
Jan 24, 2006 38.80 40.68 38.78 40.62 525,700 +2.01(+5.22%)
Jan 23, 2006 37.97 38.74 37.70 38.61 426,200 +1.08(+2.89%)
Jan 20, 2006 38.17 38.50 37.17 37.53 341,800 -0.31(-0.83%)
Jan 19, 2006 37.15 37.97 37.15 37.84 274,000 +0.88(+2.38%)
Jan 18, 2006 37.97 38.14 36.78 36.96 466,800 -1.17(-3.08%)
Jan 17, 2006 38.05 38.57 38.05 38.13 260,900 +0.06(+0.17%)
Jan 13, 2006 37.58 38.26 37.58 38.07 120,900 +0.42(+1.10%)
Jan 12, 2006 37.95 38.28 37.52 37.65 162,200 -0.33(-0.87%)
Jan 11, 2006 38.14 38.37 37.81 37.99 194,500 -0.01(-0.04%)
Jan 10, 2006 37.45 38.15 37.00 38.00 237,300 +0.14(+0.37%)
Jan 09, 2006 36.97 37.91 36.90 37.86 239,600 +0.89(+2.39%)
Jan 06, 2006 36.80 37.51 36.72 36.97 222,400 +0.47(+1.30%)
Jan 05, 2006 36.22 36.60 36.04 36.50 564,000 +0.03(+0.08%)
Jan 04, 2006 35.90 36.72 35.76 36.47 197,500 +0.47(+1.29%)
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.