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 (%)
Jan 31, 2007 57.88 58.86 57.53 58.55 965,700 +0.72(+1.25%)
Jan 30, 2007 56.84 58.33 56.84 57.83 972,600 +1.00(+1.75%)
Jan 29, 2007 56.58 57.75 56.45 56.83 1,456,000 +0.59(+1.05%)
Jan 26, 2007 53.50 57.25 53.00 56.24 1,428,100 +2.28(+4.22%)
Jan 25, 2007 54.38 55.33 53.66 53.97 712,900 -0.05(-0.09%)
Jan 24, 2007 53.65 54.21 53.51 54.01 632,800 +0.01(+0.03%)
Jan 23, 2007 52.25 54.08 52.25 54.00 481,500 +1.15(+2.18%)
Jan 22, 2007 53.74 53.90 52.53 52.85 385,200 -0.31(-0.57%)
Jan 19, 2007 52.34 53.62 52.13 53.15 450,600 +0.99(+1.90%)
Jan 18, 2007 53.30 53.83 51.94 52.17 502,200 -0.76(-1.45%)
Jan 17, 2007 52.29 53.30 52.29 52.93 280,700 +0.60(+1.16%)
Jan 16, 2007 52.70 52.84 51.96 52.33 405,500 +0.12(+0.23%)
Jan 12, 2007 51.45 52.60 51.38 52.21 390,700 +0.98(+1.91%)
Jan 11, 2007 50.10 51.50 49.31 51.22 481,000 +1.16(+2.33%)
Jan 10, 2007 48.70 50.26 48.66 50.06 354,400 +1.31(+2.69%)
Jan 09, 2007 49.52 49.53 48.23 48.75 639,300 -0.68(-1.38%)
Jan 08, 2007 48.92 49.67 48.19 49.43 592,500 +0.78(+1.61%)
Jan 05, 2007 49.00 49.75 48.26 48.65 705,600 -0.88(-1.79%)
Jan 04, 2007 49.85 50.12 48.88 49.53 380,200 -0.62(-1.23%)
Jan 03, 2007 51.00 51.28 49.63 50.15 500,000 -1.11(-2.18%)
Dec 29, 2006 51.35 51.68 51.00 51.26 325,200 -0.39(-0.76%)
Dec 28, 2006 51.13 51.74 50.71 51.65 377,300 +0.51(+1.00%)
Dec 27, 2006 50.45 51.30 50.45 51.14 524,800 +0.92(+1.82%)
Dec 26, 2006 50.61 50.99 50.08 50.22 381,300 -0.28(-0.54%)
Dec 22, 2006 50.92 50.95 50.26 50.50 467,100 -0.35(-0.68%)
Dec 21, 2006 52.00 52.05 50.70 50.85 552,100 -1.15(-2.22%)
Dec 20, 2006 53.75 53.81 51.97 52.00 507,600 -1.13(-2.13%)
Dec 19, 2006 53.00 53.57 52.35 53.13 587,600 -0.47(-0.89%)
Dec 18, 2006 54.98 54.98 53.50 53.60 422,800 -1.22(-2.22%)
Dec 15, 2006 54.35 54.97 53.97 54.82 331,200 +0.47(+0.86%)
Dec 14, 2006 54.62 55.00 53.92 54.35 401,100 +0.01(+0.03%)
Dec 13, 2006 53.05 54.62 53.02 54.34 564,000 +1.44(+2.72%)
Dec 12, 2006 54.33 54.37 52.58 52.90 787,700 -2.75(-4.94%)
Dec 11, 2006 55.80 56.35 55.51 55.65 275,900 -0.27(-0.48%)
Dec 08, 2006 56.50 56.65 55.49 55.92 372,300 -0.66(-1.16%)
Dec 07, 2006 55.16 56.75 55.03 56.58 587,600 +1.29(+2.33%)
Dec 06, 2006 54.74 56.01 54.47 55.28 285,100 +0.26(+0.46%)
Dec 05, 2006 55.26 55.62 54.15 55.03 450,700 -0.23(-0.41%)
Dec 04, 2006 53.68 55.74 53.68 55.26 776,300 +1.50(+2.79%)
Dec 01, 2006 53.09 54.06 52.88 53.76 670,900 +0.35(+0.66%)
Nov 30, 2006 52.90 53.87 52.84 53.40 588,200 +0.32(+0.61%)
Nov 29, 2006 51.55 53.36 51.55 53.08 553,900 +1.69(+3.29%)
Nov 28, 2006 51.20 51.42 50.40 51.39 474,900 +0.08(+0.17%)
Nov 27, 2006 52.33 52.70 51.15 51.30 527,800 -1.15(-2.18%)
Nov 24, 2006 52.20 52.54 51.98 52.45 52,100 +0.00(+0.00%)
Nov 22, 2006 52.12 52.58 51.45 52.45 296,200 +0.25(+0.48%)
Nov 21, 2006 51.75 52.49 51.65 52.20 449,500 +0.96(+1.86%)
Nov 20, 2006 50.79 52.25 50.67 51.24 994,100 +1.42(+2.85%)
Nov 17, 2006 48.85 50.65 48.85 49.83 668,900 +0.87(+1.78%)
Nov 16, 2006 49.85 50.33 48.96 48.96 491,400 -1.21(-2.42%)
Nov 15, 2006 49.75 50.84 49.45 50.17 463,100 +0.06(+0.13%)
Nov 14, 2006 49.88 50.28 49.40 50.10 353,600 -0.28(-0.56%)
Nov 13, 2006 49.17 50.47 48.83 50.38 767,900 +0.36(+0.72%)
Nov 10, 2006 50.62 51.33 49.44 50.03 895,800 -1.45(-2.83%)
Nov 09, 2006 52.08 52.75 51.35 51.48 886,000 -0.49(-0.93%)
Nov 08, 2006 51.68 52.74 51.21 51.97 638,000 -0.11(-0.21%)
Nov 07, 2006 52.00 52.66 51.40 52.08 499,200 -0.17(-0.33%)
Nov 06, 2006 51.64 52.76 51.18 52.25 632,200 +0.82(+1.59%)
Nov 03, 2006 50.75 52.12 50.74 51.43 407,600 -0.16(-0.31%)
Nov 02, 2006 51.50 51.95 51.01 51.59 653,600 -0.28(-0.53%)
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.