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 28, 2008 16.10 16.82 15.64 16.66 405,662 +0.45(+2.78%)
Nov 26, 2008 14.14 16.22 14.05 16.21 1,027,440 +1.77(+12.26%)
Nov 25, 2008 14.40 14.56 13.65 14.44 777,925 +0.23(+1.62%)
Nov 24, 2008 13.70 14.54 13.49 14.21 1,072,985 +0.98(+7.41%)
Nov 21, 2008 12.31 13.23 11.72 13.23 1,055,669 +1.30(+10.90%)
Nov 20, 2008 13.21 13.50 11.72 11.93 1,044,257 -1.50(-11.17%)
Nov 19, 2008 15.25 15.70 13.43 13.43 586,328 -1.88(-12.28%)
Nov 18, 2008 15.63 16.06 14.57 15.31 529,349 -0.25(-1.61%)
Nov 17, 2008 15.83 16.51 15.46 15.56 603,093 -0.41(-2.57%)
Nov 14, 2008 16.08 17.47 15.82 15.97 0 -1.52(-8.69%)
Nov 13, 2008 15.75 17.49 14.71 17.49 949,361 +1.94(+12.48%)
Nov 12, 2008 16.90 17.35 15.55 15.55 545,722 -1.61(-9.38%)
Nov 11, 2008 17.24 17.99 16.52 17.16 521,269 -0.41(-2.33%)
Nov 10, 2008 18.30 18.62 17.17 17.57 263,806 -0.16(-0.90%)
Nov 07, 2008 17.08 18.24 17.08 17.73 426,094 +0.81(+4.79%)
Nov 06, 2008 17.86 18.38 16.92 16.92 847,642 -1.08(-6.00%)
Nov 05, 2008 19.64 19.92 17.85 18.00 854,719 -1.93(-9.68%)
Nov 04, 2008 19.93 20.30 19.52 19.93 850,990 +0.63(+3.26%)
Nov 03, 2008 18.09 19.75 18.05 19.30 988,151 +1.20(+6.63%)
Oct 31, 2008 17.67 18.64 17.30 18.10 0 +0.20(+1.12%)
Oct 30, 2008 18.58 18.87 17.37 17.90 1,318,385 -0.10(-0.56%)
Oct 29, 2008 18.60 19.66 17.50 18.00 1,276,220 -1.29(-6.69%)
Oct 28, 2008 17.32 19.77 16.34 19.29 1,541,020 +1.24(+6.87%)
Oct 27, 2008 19.34 19.69 18.05 18.05 522,118 -1.16(-6.04%)
Oct 24, 2008 18.27 19.81 17.82 19.21 752,994 -0.74(-3.71%)
Oct 23, 2008 20.06 21.34 18.49 19.95 967,831 +0.08(+0.40%)
Oct 22, 2008 21.06 21.60 19.34 19.87 850,697 -1.97(-9.02%)
Oct 21, 2008 21.54 22.80 20.83 21.84 631,768 -0.12(-0.55%)
Oct 20, 2008 20.99 22.02 20.50 21.96 660,375 +1.78(+8.82%)
Oct 17, 2008 19.46 21.88 19.21 20.18 0 -0.14(-0.69%)
Oct 16, 2008 18.06 20.41 17.60 20.32 1,483,911 +2.54(+14.29%)
Oct 15, 2008 19.86 20.20 17.76 17.78 1,015,044 -3.06(-14.68%)
Oct 14, 2008 22.56 23.62 20.27 20.84 1,321,457 -1.51(-6.76%)
Oct 13, 2008 20.01 22.35 18.53 22.35 877,834 +3.47(+18.38%)
Oct 10, 2008 17.83 19.85 17.00 18.88 1,599,085 -0.14(-0.74%)
Oct 09, 2008 21.52 22.47 18.62 19.02 986,115 -1.98(-9.43%)
Oct 08, 2008 20.24 22.38 19.09 21.00 1,558,568 -0.19(-0.90%)
Oct 07, 2008 24.46 24.92 21.00 21.19 1,203,556 -2.87(-11.93%)
Oct 06, 2008 23.61 24.06 21.01 24.06 1,710,790 -0.34(-1.39%)
Oct 03, 2008 23.99 25.51 23.91 24.40 0 +0.94(+4.01%)
Oct 02, 2008 25.28 25.28 23.25 23.46 1,733,072 -1.71(-6.79%)
Oct 01, 2008 25.22 25.58 24.29 25.17 655,672 -0.48(-1.87%)
Sep 30, 2008 25.79 25.85 24.56 25.65 736,818 +0.86(+3.47%)
Sep 29, 2008 27.21 27.42 24.12 24.79 1,168,065 -3.22(-11.50%)
Sep 26, 2008 28.46 28.52 27.50 28.01 0 -1.00(-3.45%)
Sep 25, 2008 28.52 29.61 28.30 29.01 490,884 +0.41(+1.43%)
Sep 24, 2008 29.82 30.29 28.31 28.60 724,523 -0.80(-2.72%)
Sep 23, 2008 30.84 31.71 29.13 29.40 684,960 -1.46(-4.73%)
Sep 22, 2008 32.42 32.76 30.77 30.86 674,715 -1.54(-4.75%)
Sep 19, 2008 29.96 34.97 29.64 32.40 0 +4.49(+16.09%)
Sep 18, 2008 28.53 29.33 26.44 27.91 1,284,682 +0.00(+0.00%)
Sep 17, 2008 30.80 30.80 27.25 27.91 1,300,992 -2.31(-7.64%)
Sep 16, 2008 28.94 30.41 28.38 30.22 1,496,861 +0.32(+1.07%)
Sep 15, 2008 31.62 32.42 29.41 29.90 922,522 -3.24(-9.78%)
Sep 12, 2008 31.97 33.25 31.47 33.14 1,093,195 +1.13(+3.53%)
Sep 11, 2008 31.66 32.11 30.60 32.01 1,787,585 -0.13(-0.40%)
Sep 10, 2008 31.25 32.90 31.15 32.14 1,350,507 +1.51(+4.93%)
Sep 09, 2008 32.75 32.77 30.54 30.63 957,957 -2.15(-6.56%)
Sep 08, 2008 34.64 34.78 32.30 32.78 796,566 -1.26(-3.70%)
Sep 05, 2008 33.61 34.49 33.10 34.04 0 +0.16(+0.47%)
Sep 04, 2008 35.57 35.62 33.51 33.88 871,047 -1.69(-4.75%)
Sep 03, 2008 36.47 37.41 35.23 35.57 797,447 -0.94(-2.57%)
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.