Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.74 27.37 25.74 26.39 3,828,986 +2.00(+8.22%)
Oct 30, 2007 24.95 25.03 24.26 24.38 1,016,761 -0.77(-3.08%)
Oct 29, 2007 25.43 25.76 24.97 25.16 1,004,679 -0.05(-0.22%)
Oct 26, 2007 24.59 25.41 24.59 25.21 870,685 +0.29(+1.16%)
Oct 25, 2007 24.58 25.13 24.47 24.92 1,076,893 +0.52(+2.13%)
Oct 24, 2007 23.71 24.44 23.67 24.40 1,399,522 +0.51(+2.12%)
Oct 23, 2007 24.13 24.13 23.52 23.89 1,043,395 +0.51(+2.18%)
Oct 22, 2007 22.94 23.49 22.86 23.39 862,723 +0.10(+0.43%)
Oct 19, 2007 23.91 24.06 23.20 23.28 1,030,215 -0.65(-2.72%)
Oct 18, 2007 23.20 24.04 23.01 23.94 1,145,538 +0.60(+2.56%)
Oct 17, 2007 23.60 23.63 23.02 23.34 1,458,282 +0.02(+0.09%)
Oct 16, 2007 23.24 23.46 22.51 23.32 1,608,750 +0.18(+0.77%)
Oct 15, 2007 23.49 23.81 22.95 23.14 1,450,868 -0.36(-1.51%)
Oct 12, 2007 23.12 23.62 22.53 23.49 2,854,238 -0.49(-2.05%)
Oct 11, 2007 24.87 24.92 23.66 23.99 1,795,463 -0.54(-2.21%)
Oct 10, 2007 24.93 25.27 24.38 24.53 2,252,910 -0.43(-1.73%)
Oct 09, 2007 24.24 25.01 24.19 24.96 799,570 +0.76(+3.12%)
Oct 08, 2007 23.99 24.40 23.95 24.20 351,459 +0.08(+0.32%)
Oct 05, 2007 23.69 24.31 23.69 24.13 617,250 +0.60(+2.56%)
Oct 04, 2007 23.71 23.83 23.31 23.52 572,219 -0.13(-0.57%)
Oct 03, 2007 23.87 23.93 23.62 23.66 711,705 -0.30(-1.24%)
Oct 02, 2007 23.87 24.01 23.66 23.95 587,870 +0.07(+0.29%)
Oct 01, 2007 23.63 24.08 23.63 23.89 987,106 +0.21(+0.89%)
Sep 28, 2007 24.20 24.20 23.67 23.67 861,350 -0.44(-1.81%)
Sep 27, 2007 23.51 24.22 23.40 24.11 1,144,989 +0.64(+2.73%)
Sep 26, 2007 23.49 23.83 23.36 23.47 1,344,057 +0.15(+0.62%)
Sep 25, 2007 22.94 23.36 22.76 23.32 681,776 +0.13(+0.54%)
Sep 24, 2007 23.36 23.61 23.05 23.20 699,624 -0.14(-0.61%)
Sep 21, 2007 23.24 23.55 23.21 23.34 847,621 +0.29(+1.27%)
Sep 20, 2007 23.12 23.34 22.96 23.05 1,061,792 -0.07(-0.31%)
Sep 19, 2007 23.66 23.77 23.02 23.12 1,641,425 -0.42(-1.77%)
Sep 18, 2007 22.71 23.81 22.63 23.54 1,770,477 +0.96(+4.27%)
Sep 17, 2007 22.53 22.90 22.46 22.57 1,116,982 -0.00(-0.02%)
Sep 14, 2007 22.46 22.91 22.24 22.58 1,385,793 +0.12(+0.53%)
Sep 13, 2007 21.81 22.90 21.80 22.46 1,784,480 +0.70(+3.20%)
Sep 12, 2007 21.26 22.15 21.19 21.76 1,943,186 +0.32(+1.50%)
Sep 11, 2007 20.37 21.58 20.51 21.44 2,124,133 +1.07(+5.26%)
Sep 10, 2007 20.82 20.92 20.15 20.37 1,066,459 -0.29(-1.41%)
Sep 07, 2007 20.43 20.96 20.39 20.66 1,388,264 -0.10(-0.50%)
Sep 06, 2007 21.25 21.44 20.62 20.76 1,742,195 -0.49(-2.29%)
Sep 05, 2007 21.43 21.61 20.92 21.25 1,450,868 -0.36(-1.68%)
Sep 04, 2007 21.09 21.84 21.08 21.61 867,391 +0.34(+1.58%)
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%)
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.