Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 76.25 77.50 74.79 75.45 879,341 -0.05(-0.07%)
Nov 29, 2007 73.12 75.65 72.39 75.50 606,229 +2.21(+3.02%)
Nov 28, 2007 69.94 73.46 69.43 73.29 564,200 +4.02(+5.80%)
Nov 27, 2007 68.28 70.42 68.00 69.27 681,510 +1.44(+2.12%)
Nov 26, 2007 68.83 69.96 67.71 67.83 440,095 -0.89(-1.30%)
Nov 23, 2007 68.00 68.98 67.55 68.72 165,700 +1.32(+1.96%)
Nov 21, 2007 67.74 68.25 65.85 67.40 498,100 -0.94(-1.38%)
Nov 20, 2007 68.50 69.53 67.37 68.34 744,700 +0.38(+0.56%)
Nov 19, 2007 70.09 70.28 67.74 67.96 892,065 -2.78(-3.93%)
Nov 16, 2007 70.51 70.96 68.93 70.74 548,015 +0.60(+0.86%)
Nov 15, 2007 70.67 70.85 69.25 70.14 362,215 -0.74(-1.04%)
Nov 14, 2007 70.00 72.35 69.37 70.88 347,000 +1.85(+2.68%)
Nov 13, 2007 67.99 69.12 67.97 69.03 484,634 +1.64(+2.43%)
Nov 12, 2007 71.19 71.19 67.35 67.39 452,104 -3.24(-4.58%)
Nov 09, 2007 69.43 71.82 69.43 70.62 346,907 -0.78(-1.09%)
Nov 08, 2007 70.82 72.52 70.00 71.40 518,893 +0.97(+1.38%)
Nov 07, 2007 70.50 72.50 69.96 70.43 500,800 -1.50(-2.08%)
Nov 06, 2007 69.32 72.81 68.28 71.93 479,150 +3.93(+5.77%)
Nov 05, 2007 67.21 68.96 67.04 68.00 353,132 -0.82(-1.19%)
Nov 02, 2007 68.75 69.04 65.92 68.82 475,900 +1.18(+1.74%)
Nov 01, 2007 71.50 71.65 67.07 67.64 700,700 -4.81(-6.64%)
Oct 31, 2007 70.68 75.16 70.68 72.46 1,394,500 +5.51(+8.22%)
Oct 30, 2007 68.50 68.71 66.62 66.95 370,300 -2.12(-3.08%)
Oct 29, 2007 69.82 70.74 68.56 69.07 365,900 -0.15(-0.22%)
Oct 26, 2007 67.50 69.78 67.50 69.22 317,100 +0.79(+1.16%)
Oct 25, 2007 67.50 69.00 67.19 68.43 392,200 +1.43(+2.13%)
Oct 24, 2007 65.11 67.12 65.00 67.00 509,700 +1.39(+2.12%)
Oct 23, 2007 66.25 66.25 64.57 65.61 380,000 +1.40(+2.18%)
Oct 22, 2007 63.00 64.50 62.76 64.21 314,200 +0.27(+0.43%)
Oct 19, 2007 65.64 66.05 63.72 63.94 375,200 -1.79(-2.72%)
Oct 18, 2007 63.69 66.00 63.17 65.72 417,200 +1.64(+2.56%)
Oct 17, 2007 64.81 64.88 63.20 64.08 531,100 +0.06(+0.09%)
Oct 16, 2007 63.80 64.41 61.81 64.03 585,900 +0.49(+0.77%)
Oct 15, 2007 64.51 65.39 63.01 63.53 528,400 -0.98(-1.51%)
Oct 12, 2007 63.49 64.86 61.86 64.51 1,039,501 -1.35(-2.05%)
Oct 11, 2007 68.28 68.43 64.97 65.86 653,900 -1.49(-2.21%)
Oct 10, 2007 68.46 69.38 66.94 67.35 820,500 -1.19(-1.73%)
Oct 09, 2007 66.55 68.68 66.43 68.54 291,200 +2.08(+3.12%)
Oct 08, 2007 65.87 67.00 65.75 66.46 128,000 +0.21(+0.32%)
Oct 05, 2007 65.04 66.75 65.04 66.25 224,800 +1.66(+2.56%)
Oct 04, 2007 65.11 65.43 64.00 64.59 208,400 -0.37(-0.57%)
Oct 03, 2007 65.54 65.70 64.85 64.96 259,200 -0.82(-1.24%)
Oct 02, 2007 65.53 65.92 64.96 65.78 214,100 +0.19(+0.29%)
Oct 01, 2007 64.88 66.13 64.88 65.58 359,500 +0.58(+0.89%)
Sep 28, 2007 66.44 66.44 64.99 65.00 313,700 -1.20(-1.81%)
Sep 27, 2007 64.54 66.50 64.25 66.21 417,000 +1.76(+2.73%)
Sep 26, 2007 64.50 65.44 64.15 64.44 489,500 +0.40(+0.62%)
Sep 25, 2007 62.97 64.14 62.50 64.04 248,300 +0.34(+0.54%)
Sep 24, 2007 64.15 64.82 63.30 63.70 254,800 -0.39(-0.61%)
Sep 21, 2007 63.80 64.67 63.74 64.09 308,700 +0.80(+1.27%)
Sep 20, 2007 63.48 64.10 63.05 63.28 386,700 -0.20(-0.31%)
Sep 19, 2007 64.97 65.26 63.20 63.48 597,800 -1.15(-1.77%)
Sep 18, 2007 62.35 65.39 62.12 64.62 644,800 +2.65(+4.27%)
Sep 17, 2007 61.85 62.87 61.67 61.98 406,800 -0.01(-0.02%)
Sep 14, 2007 61.67 62.92 61.06 61.99 504,700 +0.33(+0.53%)
Sep 13, 2007 59.88 62.89 59.86 61.67 649,900 +1.91(+3.20%)
Sep 12, 2007 58.38 60.81 58.17 59.76 707,700 +0.89(+1.50%)
Sep 11, 2007 55.93 59.26 56.30 58.87 773,600 +2.94(+5.26%)
Sep 10, 2007 57.16 57.44 55.31 55.93 388,400 -0.80(-1.41%)
Sep 07, 2007 56.08 57.54 56.00 56.73 505,600 -0.28(-0.50%)
Sep 06, 2007 58.35 58.88 56.62 57.01 634,500 -1.33(-2.29%)
Sep 05, 2007 58.85 59.33 57.46 58.35 528,400 -1.00(-1.68%)
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.