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 (%)
Jul 29, 2005 31.77 32.05 31.30 31.32 121,300 -0.74(-2.31%)
Jul 28, 2005 31.00 32.15 31.00 32.06 328,700 +1.14(+3.70%)
Jul 27, 2005 31.23 31.56 30.76 30.92 555,200 -0.54(-1.70%)
Jul 26, 2005 31.05 32.10 30.58 31.45 357,400 +0.34(+1.09%)
Jul 25, 2005 31.25 32.12 30.88 31.11 623,600 -0.96(-2.99%)
Jul 22, 2005 31.16 32.12 31.08 32.07 333,000 +1.06(+3.42%)
Jul 21, 2005 30.85 31.47 30.10 31.01 308,800 +0.06(+0.19%)
Jul 20, 2005 29.55 31.20 29.55 30.95 277,900 +1.11(+3.70%)
Jul 19, 2005 28.70 29.94 28.70 29.84 277,600 +1.19(+4.17%)
Jul 18, 2005 28.50 29.17 28.48 28.65 184,900 -0.21(-0.73%)
Jul 15, 2005 28.33 29.23 28.33 28.86 360,700 +0.36(+1.26%)
Jul 14, 2005 28.88 29.17 28.40 28.50 244,800 -0.19(-0.66%)
Jul 13, 2005 28.50 28.85 28.04 28.69 116,300 +0.20(+0.68%)
Jul 12, 2005 28.60 28.84 28.40 28.50 233,800 -0.17(-0.59%)
Jul 11, 2005 27.91 28.98 27.91 28.67 219,200 +0.88(+3.17%)
Jul 08, 2005 27.23 27.94 27.12 27.79 270,800 +0.80(+2.95%)
Jul 07, 2005 25.88 27.05 25.67 26.99 212,600 +0.75(+2.86%)
Jul 06, 2005 26.50 26.95 26.20 26.24 210,500 -0.24(-0.91%)
Jul 05, 2005 25.55 26.50 25.34 26.48 169,000 +0.84(+3.28%)
Jul 01, 2005 25.90 26.30 25.59 25.64 187,800 -0.26(-1.00%)
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%)
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.