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 (%)
May 31, 2005 26.80 27.22 26.68 27.00 124,600 -0.22(-0.81%)
May 27, 2005 27.53 27.84 26.98 27.22 188,800 +0.23(+0.85%)
May 26, 2005 26.37 27.26 26.37 26.99 305,000 +0.62(+2.35%)
May 25, 2005 26.70 26.70 25.78 26.37 469,500 -0.71(-2.60%)
May 24, 2005 27.77 27.80 27.02 27.08 515,800 -1.22(-4.33%)
May 23, 2005 27.83 28.52 27.73 28.30 199,500 +0.39(+1.42%)
May 20, 2005 28.15 28.23 27.75 27.91 215,600 -0.21(-0.75%)
May 19, 2005 29.36 29.36 27.70 28.11 330,600 -0.27(-0.97%)
May 18, 2005 26.85 28.80 26.85 28.39 606,300 +1.66(+6.23%)
May 17, 2005 26.00 26.86 25.99 26.73 351,300 +0.41(+1.56%)
May 16, 2005 25.51 26.32 25.51 26.32 409,600 +0.80(+3.14%)
May 13, 2005 26.11 26.36 25.20 25.51 383,100 -0.60(-2.30%)
May 12, 2005 27.10 27.17 25.83 26.11 538,000 -1.29(-4.69%)
May 11, 2005 27.75 27.77 26.85 27.40 230,300 -0.06(-0.22%)
May 10, 2005 28.12 28.12 27.40 27.46 410,300 -0.64(-2.28%)
May 09, 2005 27.82 28.16 27.40 28.10 301,800 +0.16(+0.57%)
May 06, 2005 28.33 28.57 27.88 27.94 348,100 -0.06(-0.21%)
May 05, 2005 28.18 28.48 27.60 28.00 317,400 -0.31(-1.10%)
May 04, 2005 27.60 28.31 27.52 28.31 556,200 +0.59(+2.15%)
May 03, 2005 27.92 28.10 27.50 27.71 331,500 -0.29(-1.04%)
May 02, 2005 27.80 28.08 27.26 28.00 285,200 +0.35(+1.28%)
Apr 29, 2005 27.00 27.99 26.67 27.65 524,700 +0.86(+3.21%)
Apr 28, 2005 27.50 27.75 26.79 26.79 357,000 -1.09(-3.93%)
Apr 27, 2005 29.00 29.00 27.60 27.89 730,500 -1.69(-5.71%)
Apr 26, 2005 31.11 31.14 29.54 29.58 265,500 -1.45(-4.69%)
Apr 25, 2005 30.31 31.50 30.31 31.03 502,900 +0.96(+3.19%)
Apr 22, 2005 29.75 30.43 29.58 30.07 278,500 +0.07(+0.23%)
Apr 21, 2005 29.12 30.00 28.45 30.00 431,400 +1.59(+5.62%)
Apr 20, 2005 29.24 29.24 28.15 28.41 336,600 -0.83(-2.84%)
Apr 19, 2005 28.62 29.40 28.59 29.24 375,500 +0.79(+2.76%)
Apr 18, 2005 27.51 28.45 27.20 28.45 352,900 +1.07(+3.89%)
Apr 15, 2005 27.83 28.30 26.87 27.39 438,200 -0.51(-1.83%)
Apr 14, 2005 30.08 30.08 27.33 27.89 867,000 -2.41(-7.97%)
Apr 13, 2005 30.75 30.75 30.00 30.31 520,400 -0.48(-1.56%)
Apr 12, 2005 30.57 30.79 29.82 30.79 246,000 +0.23(+0.74%)
Apr 11, 2005 30.84 30.84 30.26 30.57 169,500 -0.27(-0.89%)
Apr 08, 2005 31.54 31.54 30.71 30.84 313,600 -0.70(-2.22%)
Apr 07, 2005 30.96 31.73 30.86 31.54 241,800 +0.58(+1.87%)
Apr 06, 2005 30.33 31.39 30.17 30.96 361,300 +0.38(+1.23%)
Apr 05, 2005 30.45 30.85 30.44 30.58 301,100 +0.38(+1.26%)
Apr 04, 2005 30.17 30.25 29.43 30.20 295,600 -0.26(-0.85%)
Apr 01, 2005 29.95 30.56 29.42 30.46 329,700 +0.76(+2.56%)
Mar 31, 2005 29.80 30.03 29.34 29.70 323,400 +0.45(+1.56%)
Mar 30, 2005 28.43 29.30 28.31 29.25 310,400 +0.83(+2.90%)
Mar 29, 2005 29.63 30.04 28.17 28.42 402,600 -1.19(-4.02%)
Mar 28, 2005 30.06 30.20 29.17 29.61 254,800 -0.44(-1.48%)
Mar 24, 2005 30.00 30.50 29.97 30.06 159,700 +0.22(+0.74%)
Mar 23, 2005 30.93 30.93 29.00 29.84 391,500 -1.09(-3.52%)
Mar 22, 2005 30.68 31.89 30.42 30.93 658,100 +0.35(+1.16%)
Mar 21, 2005 31.38 31.48 30.39 30.58 517,200 -0.67(-2.16%)
Mar 18, 2005 31.67 31.67 31.14 31.25 509,400 -0.42(-1.31%)
Mar 17, 2005 31.26 31.82 30.87 31.67 254,700 +0.40(+1.28%)
Mar 16, 2005 31.77 31.79 30.98 31.26 431,200 -0.51(-1.61%)
Mar 15, 2005 31.85 32.47 31.67 31.77 196,800 +0.00(+0.00%)
Mar 14, 2005 32.31 32.31 31.02 31.77 339,700 -0.50(-1.55%)
Mar 11, 2005 32.20 32.85 31.84 32.28 391,200 +0.68(+2.15%)
Mar 10, 2005 32.58 32.58 31.01 31.59 493,700 -1.07(-3.29%)
Mar 09, 2005 33.00 33.38 32.54 32.67 309,900 -0.35(-1.06%)
Mar 08, 2005 33.55 33.55 32.37 33.02 457,500 -0.53(-1.59%)
Mar 07, 2005 34.65 35.03 33.51 33.55 246,700 -1.45(-4.13%)
Mar 04, 2005 33.50 35.05 33.50 35.00 309,200 +1.77(+5.33%)
Mar 03, 2005 33.33 33.67 32.94 33.23 192,900 +0.17(+0.51%)
Mar 02, 2005 33.03 33.28 32.14 33.06 343,000 -0.14(-0.42%)
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.