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, 2006 56.80 57.52 54.83 55.90 970,300 -0.17(-0.30%)
May 30, 2006 58.67 58.86 55.72 56.07 529,100 -3.33(-5.61%)
May 26, 2006 58.62 59.82 57.01 59.40 529,900 +1.11(+1.90%)
May 25, 2006 56.00 58.29 55.61 58.29 718,000 +3.14(+5.69%)
May 24, 2006 54.97 59.00 52.81 55.15 1,010,800 -0.32(-0.58%)
May 23, 2006 57.72 57.76 55.25 55.47 833,600 +0.92(+1.68%)
May 22, 2006 53.42 55.72 52.50 54.55 1,521,800 -3.07(-5.33%)
May 19, 2006 55.25 57.78 53.35 57.62 1,351,700 +1.59(+2.84%)
May 18, 2006 57.67 58.63 55.53 56.03 766,000 -0.51(-0.91%)
May 17, 2006 60.22 61.15 55.69 56.55 996,200 -3.58(-5.95%)
May 16, 2006 60.38 62.39 58.13 60.12 938,900 +0.04(+0.07%)
May 15, 2006 62.00 62.03 58.12 60.08 1,113,400 -2.99(-4.75%)
May 12, 2006 67.17 67.24 62.88 63.08 904,300 -4.52(-6.69%)
May 11, 2006 70.20 71.06 67.37 67.60 614,500 -2.28(-3.26%)
May 10, 2006 69.45 70.07 68.49 69.88 429,200 +0.62(+0.90%)
May 09, 2006 68.62 69.91 68.25 69.25 431,900 +1.33(+1.97%)
May 08, 2006 68.00 69.00 67.67 67.92 478,500 +0.06(+0.09%)
May 05, 2006 67.33 68.30 66.82 67.86 596,200 +0.94(+1.41%)
May 04, 2006 64.00 67.06 63.70 66.91 812,000 +3.44(+5.41%)
May 03, 2006 63.88 63.88 62.03 63.47 446,900 -0.65(-1.01%)
May 02, 2006 63.30 64.42 62.25 64.12 421,600 +1.51(+2.40%)
May 01, 2006 61.00 63.48 60.97 62.62 664,500 +3.14(+5.28%)
Apr 28, 2006 58.76 60.13 58.26 59.47 833,400 +0.71(+1.21%)
Apr 27, 2006 61.25 62.60 58.51 58.76 931,100 -4.84(-7.61%)
Apr 26, 2006 63.90 64.46 63.26 63.60 531,800 +0.48(+0.76%)
Apr 25, 2006 61.85 65.25 61.85 63.12 1,228,600 +1.35(+2.19%)
Apr 24, 2006 59.60 62.82 59.38 61.78 1,548,100 +6.27(+11.29%)
Apr 21, 2006 53.74 56.29 53.74 55.51 357,300 +1.27(+2.35%)
Apr 20, 2006 55.85 56.00 53.54 54.24 392,100 -1.84(-3.28%)
Apr 19, 2006 55.49 56.56 54.98 56.08 446,100 +0.53(+0.95%)
Apr 18, 2006 54.30 55.62 54.67 55.55 290,800 +1.25(+2.30%)
Apr 17, 2006 52.50 54.35 52.50 54.30 456,600 +2.51(+4.85%)
Apr 13, 2006 51.74 52.20 50.83 51.79 199,000 +0.05(+0.09%)
Apr 12, 2006 49.99 51.85 49.99 51.74 247,600 +1.15(+2.26%)
Apr 11, 2006 52.00 52.28 50.25 50.60 318,300 -0.79(-1.54%)
Apr 10, 2006 52.45 52.50 51.08 51.39 300,300 -0.58(-1.13%)
Apr 07, 2006 52.75 53.08 51.35 51.97 436,900 -1.27(-2.39%)
Apr 06, 2006 52.00 53.28 51.78 53.24 681,000 +1.72(+3.34%)
Apr 05, 2006 49.30 51.63 49.27 51.53 484,700 +2.53(+5.15%)
Apr 04, 2006 49.12 49.49 48.24 49.00 293,800 +0.99(+2.06%)
Apr 03, 2006 47.76 49.38 47.76 48.01 352,100 +0.75(+1.59%)
Mar 31, 2006 48.70 48.72 46.85 47.26 332,300 -1.53(-3.15%)
Mar 30, 2006 49.03 49.68 48.13 48.79 259,600 -0.12(-0.24%)
Mar 29, 2006 47.13 49.06 47.13 48.91 246,200 +2.28(+4.89%)
Mar 28, 2006 47.45 48.24 46.40 46.63 224,300 -0.94(-1.98%)
Mar 27, 2006 46.88 47.65 46.60 47.57 154,000 +0.74(+1.58%)
Mar 24, 2006 46.37 47.22 45.91 46.83 195,800 +0.34(+0.72%)
Mar 23, 2006 45.80 46.50 45.25 46.49 209,000 +0.80(+1.76%)
Mar 22, 2006 44.49 45.99 44.49 45.69 158,200 +1.20(+2.69%)
Mar 21, 2006 45.65 45.95 44.40 44.49 194,100 -1.10(-2.41%)
Mar 20, 2006 46.00 46.25 45.17 45.60 295,400 -0.47(-1.03%)
Mar 17, 2006 45.74 46.85 45.35 46.07 430,400 +0.56(+1.23%)
Mar 16, 2006 45.67 46.60 45.33 45.51 307,500 -0.40(-0.86%)
Mar 15, 2006 45.10 45.97 44.72 45.90 267,600 +0.75(+1.67%)
Mar 14, 2006 43.83 45.40 43.40 45.15 358,600 +1.45(+3.32%)
Mar 13, 2006 43.58 44.05 42.91 43.70 279,600 +0.17(+0.40%)
Mar 10, 2006 42.50 43.67 41.90 43.53 281,700 +1.56(+3.71%)
Mar 09, 2006 42.55 42.90 41.40 41.97 310,500 -0.20(-0.49%)
Mar 08, 2006 42.15 42.62 41.35 42.17 475,800 -0.53(-1.24%)
Mar 07, 2006 43.10 43.10 42.12 42.71 449,700 -0.89(-2.04%)
Mar 06, 2006 43.10 44.62 42.67 43.60 306,500 -0.49(-1.10%)
Mar 03, 2006 44.02 44.71 43.42 44.08 397,700 +0.44(+1.01%)
Mar 02, 2006 42.80 43.70 42.05 43.64 268,100 +0.76(+1.78%)
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.