Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 23.98 23.98 23.17 23.56 387,100 -0.17(-0.72%)
Oct 29, 2004 23.75 24.30 23.60 23.73 328,800 -0.02(-0.06%)
Oct 28, 2004 25.00 25.00 23.51 23.75 494,100 -1.25(-5.02%)
Oct 27, 2004 24.50 25.35 24.50 25.00 475,500 +0.70(+2.88%)
Oct 26, 2004 23.38 24.43 23.04 24.30 432,700 +0.92(+3.96%)
Oct 25, 2004 21.62 24.79 21.62 23.38 971,000 +3.05(+15.03%)
Oct 22, 2004 20.76 20.98 20.27 20.32 278,400 -0.39(-1.88%)
Oct 21, 2004 20.10 20.83 19.50 20.71 167,700 +0.72(+3.60%)
Oct 20, 2004 19.45 20.88 19.17 19.99 602,800 +0.54(+2.75%)
Oct 19, 2004 21.03 21.30 19.29 19.45 615,100 -1.40(-6.71%)
Oct 18, 2004 20.00 21.01 20.00 20.86 303,800 +0.23(+1.12%)
Oct 15, 2004 20.59 20.87 20.41 20.62 279,300 +0.02(+0.12%)
Oct 14, 2004 20.80 20.90 19.45 20.60 554,600 -0.32(-1.55%)
Oct 13, 2004 23.70 23.70 20.75 20.92 620,100 -3.21(-13.28%)
Oct 12, 2004 24.80 24.80 24.04 24.13 107,500 -0.68(-2.72%)
Oct 11, 2004 25.08 25.24 24.55 24.80 170,400 -0.06(-0.22%)
Oct 08, 2004 24.75 25.39 24.50 24.86 162,000 -0.23(-0.94%)
Oct 07, 2004 26.25 26.26 25.07 25.09 199,500 -1.16(-4.40%)
Oct 06, 2004 25.75 26.36 25.75 26.25 128,100 +0.60(+2.34%)
Oct 05, 2004 26.00 26.23 25.49 25.65 227,000 -0.15(-0.56%)
Oct 04, 2004 25.00 25.98 25.00 25.80 290,500 +0.95(+3.80%)
Oct 01, 2004 24.44 24.85 24.20 24.85 326,600 +0.98(+4.11%)
Sep 30, 2004 23.27 23.91 23.24 23.87 217,700 +0.67(+2.87%)
Sep 29, 2004 23.39 23.39 22.75 23.20 202,400 -0.12(-0.51%)
Sep 28, 2004 22.39 23.39 22.36 23.33 204,400 +1.03(+4.60%)
Sep 27, 2004 22.67 22.73 21.88 22.30 207,300 -0.44(-1.91%)
Sep 24, 2004 22.42 22.80 22.36 22.74 95,500 +0.29(+1.27%)
Sep 23, 2004 22.73 22.88 22.25 22.45 146,200 -0.33(-1.45%)
Sep 22, 2004 23.13 23.13 22.66 22.78 163,100 -0.35(-1.53%)
Sep 21, 2004 22.77 23.29 22.55 23.14 123,100 +0.41(+1.80%)
Sep 20, 2004 22.77 23.08 22.41 22.73 108,800 -0.05(-0.22%)
Sep 17, 2004 23.18 23.18 22.50 22.77 186,500 -0.21(-0.94%)
Sep 16, 2004 22.75 23.09 22.75 22.99 106,400 +0.32(+1.41%)
Sep 15, 2004 23.02 23.34 22.61 22.67 150,900 -0.35(-1.52%)
Sep 14, 2004 23.66 23.66 22.83 23.02 197,600 -0.61(-2.56%)
Sep 13, 2004 23.24 23.83 23.08 23.62 324,700 +0.64(+2.78%)
Sep 10, 2004 22.83 23.13 22.67 22.99 172,100 -0.09(-0.39%)
Sep 09, 2004 22.38 23.22 22.38 23.08 190,800 +0.83(+3.71%)
Sep 08, 2004 23.00 23.00 22.16 22.25 195,700 -0.75(-3.24%)
Sep 07, 2004 22.60 23.00 22.60 23.00 180,100 +0.52(+2.31%)
Sep 03, 2004 22.39 22.69 22.12 22.48 151,500 +0.08(+0.33%)
Sep 02, 2004 22.30 22.55 22.17 22.40 185,700 -0.01(-0.04%)
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.