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 (%)
Jun 30, 2005 26.25 26.43 25.70 25.90 162,500 -0.27(-1.05%)
Jun 29, 2005 26.40 26.77 26.12 26.17 108,800 -0.31(-1.15%)
Jun 28, 2005 26.27 26.57 25.91 26.48 206,000 +0.71(+2.76%)
Jun 27, 2005 25.58 25.90 25.45 25.77 177,900 +0.07(+0.27%)
Jun 24, 2005 26.15 26.43 25.61 25.70 293,200 -0.68(-2.60%)
Jun 23, 2005 27.55 27.55 26.17 26.39 394,500 -1.41(-5.09%)
Jun 22, 2005 28.07 28.46 27.52 27.80 238,000 -0.27(-0.96%)
Jun 21, 2005 28.00 28.49 27.99 28.07 398,600 -0.35(-1.25%)
Jun 20, 2005 28.80 28.99 28.40 28.42 303,100 -0.43(-1.47%)
Jun 17, 2005 29.00 29.36 28.74 28.85 264,900 -0.04(-0.12%)
Jun 16, 2005 28.09 28.89 28.00 28.89 261,200 +0.85(+3.03%)
Jun 15, 2005 27.60 28.12 27.33 28.04 385,100 +0.43(+1.58%)
Jun 14, 2005 27.52 27.63 27.29 27.60 172,700 +0.00(+0.00%)
Jun 13, 2005 27.27 27.70 27.21 27.60 300,600 +0.10(+0.38%)
Jun 10, 2005 27.30 27.75 27.22 27.50 238,600 +0.19(+0.70%)
Jun 09, 2005 27.22 27.33 26.87 27.30 240,400 +0.09(+0.31%)
Jun 08, 2005 27.23 27.51 27.10 27.22 279,700 +0.09(+0.35%)
Jun 07, 2005 27.17 27.55 26.92 27.12 235,500 -0.17(-0.64%)
Jun 06, 2005 27.76 27.91 27.14 27.30 181,400 -0.40(-1.44%)
Jun 03, 2005 27.64 28.09 27.64 27.70 377,100 +0.06(+0.22%)
Jun 02, 2005 27.38 28.15 27.35 27.64 296,200 +0.24(+0.89%)
Jun 01, 2005 26.95 27.45 26.82 27.39 424,100 +0.39(+1.46%)
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%)
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.