Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 29.60 31.10 29.06 30.63 515,900 +1.20(+4.08%)
Jan 28, 2005 29.88 29.88 29.17 29.43 242,600 -0.15(-0.52%)
Jan 27, 2005 28.96 29.70 28.59 29.58 333,300 +0.79(+2.76%)
Jan 26, 2005 28.62 28.88 27.86 28.79 428,100 +0.60(+2.13%)
Jan 25, 2005 28.12 28.64 27.90 28.19 419,000 +0.86(+3.17%)
Jan 24, 2005 27.50 27.99 27.25 27.33 350,100 +0.02(+0.05%)
Jan 21, 2005 28.02 28.25 27.10 27.31 717,600 -0.02(-0.05%)
Jan 20, 2005 26.79 27.56 26.73 27.33 752,400 +0.54(+2.00%)
Jan 19, 2005 26.88 26.98 26.54 26.79 217,800 -0.21(-0.78%)
Jan 18, 2005 27.25 27.25 26.52 27.00 277,300 -0.25(-0.92%)
Jan 14, 2005 26.79 27.52 26.50 27.25 239,400 +0.80(+3.04%)
Jan 13, 2005 26.14 26.86 25.75 26.45 283,700 +0.18(+0.70%)
Jan 12, 2005 25.77 26.34 24.83 26.26 400,700 +0.59(+2.28%)
Jan 11, 2005 26.92 26.92 25.61 25.67 380,500 -1.24(-4.59%)
Jan 10, 2005 27.00 27.50 26.77 26.91 169,400 +0.11(+0.41%)
Jan 07, 2005 27.08 27.38 26.40 26.80 215,600 -0.28(-1.03%)
Jan 06, 2005 26.73 27.60 26.73 27.08 284,200 +0.58(+2.17%)
Jan 05, 2005 27.20 27.52 26.42 26.50 182,300 -0.54(-2.01%)
Jan 04, 2005 27.84 28.24 26.91 27.05 262,100 -0.79(-2.84%)
Jan 03, 2005 29.75 29.75 27.77 27.84 266,900 -1.39(-4.76%)
Dec 31, 2004 28.17 29.75 28.15 29.23 218,700 +1.06(+3.74%)
Dec 30, 2004 29.24 29.35 27.81 28.17 324,900 -1.82(-6.07%)
Dec 29, 2004 30.02 30.14 29.75 30.00 142,500 -0.08(-0.27%)
Dec 28, 2004 29.25 30.23 29.25 30.08 129,000 +0.78(+2.65%)
Dec 27, 2004 29.67 29.83 29.09 29.30 136,700 -0.20(-0.68%)
Dec 23, 2004 29.77 29.92 29.50 29.50 83,200 -0.10(-0.34%)
Dec 22, 2004 30.90 30.90 29.17 29.60 280,400 -1.31(-4.22%)
Dec 21, 2004 29.80 30.95 29.77 30.91 312,800 +1.18(+3.97%)
Dec 20, 2004 29.70 30.08 29.40 29.73 226,500 +0.15(+0.51%)
Dec 17, 2004 29.50 29.60 29.22 29.58 194,100 +0.08(+0.25%)
Dec 16, 2004 29.45 29.84 29.24 29.50 246,800 +0.11(+0.39%)
Dec 15, 2004 28.67 29.40 28.43 29.39 137,600 +0.85(+3.00%)
Dec 14, 2004 28.67 28.74 28.23 28.53 290,600 -0.04(-0.14%)
Dec 13, 2004 27.50 28.62 27.33 28.57 175,500 +1.05(+3.82%)
Dec 10, 2004 27.24 27.84 27.12 27.52 90,000 +0.32(+1.16%)
Dec 09, 2004 27.16 27.27 26.67 27.20 154,200 +0.05(+0.20%)
Dec 08, 2004 26.45 27.23 26.25 27.15 220,600 +0.12(+0.46%)
Dec 07, 2004 28.45 28.45 26.95 27.02 225,500 -1.43(-5.03%)
Dec 06, 2004 28.58 28.85 28.14 28.45 185,700 -0.59(-2.05%)
Dec 03, 2004 28.42 29.24 28.16 29.05 131,800 +0.65(+2.31%)
Dec 02, 2004 29.73 29.73 27.39 28.39 275,600 -1.33(-4.47%)
Dec 01, 2004 29.22 29.84 29.15 29.73 214,700 +0.50(+1.71%)
Nov 30, 2004 29.58 29.75 29.17 29.23 202,300 -0.35(-1.20%)
Nov 29, 2004 29.49 29.88 29.11 29.58 193,400 +0.28(+0.97%)
Nov 26, 2004 28.75 29.45 28.75 29.30 113,100 +0.85(+3.01%)
Nov 24, 2004 28.45 28.75 28.34 28.44 95,500 +0.07(+0.25%)
Nov 23, 2004 28.65 28.65 27.68 28.37 306,400 -0.33(-1.15%)
Nov 22, 2004 27.58 28.71 27.42 28.70 272,000 +1.15(+4.17%)
Nov 19, 2004 27.50 27.85 27.30 27.55 164,300 -0.34(-1.20%)
Nov 18, 2004 28.08 28.08 27.38 27.89 242,800 +0.09(+0.31%)
Nov 17, 2004 27.09 28.12 27.09 27.80 234,100 +1.03(+3.85%)
Nov 16, 2004 27.79 27.79 26.76 26.77 261,500 -1.03(-3.69%)
Nov 15, 2004 27.99 28.14 27.50 27.80 278,900 -0.03(-0.11%)
Nov 12, 2004 27.40 28.00 27.28 27.83 268,100 +0.49(+1.77%)
Nov 11, 2004 27.23 27.39 26.73 27.34 176,700 +0.17(+0.61%)
Nov 10, 2004 26.74 27.25 26.61 27.17 253,900 +0.67(+2.55%)
Nov 09, 2004 26.21 26.64 26.08 26.50 190,900 +0.36(+1.38%)
Nov 08, 2004 25.66 26.43 25.41 26.14 227,300 +0.61(+2.41%)
Nov 05, 2004 25.84 26.07 25.17 25.52 244,100 -0.36(-1.39%)
Nov 04, 2004 25.32 25.95 24.95 25.89 260,400 +0.57(+2.23%)
Nov 03, 2004 24.85 25.48 24.65 25.32 305,400 +1.17(+4.84%)
Nov 02, 2004 24.00 24.72 23.75 24.15 313,800 +0.59(+2.50%)
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.