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 (%)
Dec 31, 2007 75.21 75.50 74.78 75.17 315,630 +0.01(+0.01%)
Dec 28, 2007 76.02 76.08 74.59 75.16 258,900 -0.39(-0.52%)
Dec 27, 2007 76.80 77.40 75.50 75.55 275,200 -1.19(-1.55%)
Dec 26, 2007 77.65 77.73 76.74 76.74 277,808 -1.51(-1.93%)
Dec 24, 2007 76.06 78.49 75.58 78.25 375,800 +3.19(+4.25%)
Dec 21, 2007 72.15 75.91 71.87 75.06 1,002,477 +4.09(+5.76%)
Dec 20, 2007 70.63 71.05 69.60 70.97 355,700 +0.37(+0.52%)
Dec 19, 2007 70.66 72.32 70.09 70.60 248,669 -0.35(-0.49%)
Dec 18, 2007 70.77 71.85 68.80 70.95 476,400 +0.39(+0.55%)
Dec 17, 2007 73.31 73.31 70.25 70.56 413,300 -2.97(-4.04%)
Dec 14, 2007 75.57 75.57 73.19 73.53 394,540 -2.38(-3.14%)
Dec 13, 2007 76.25 76.88 74.59 75.91 449,981 -1.33(-1.72%)
Dec 12, 2007 77.40 78.41 75.60 77.24 687,500 +1.18(+1.55%)
Dec 11, 2007 79.14 79.40 76.04 76.06 455,400 -3.34(-4.21%)
Dec 10, 2007 78.41 79.66 78.41 79.40 413,743 +1.05(+1.34%)
Dec 07, 2007 79.42 79.42 77.65 78.35 396,811 -0.73(-0.92%)
Dec 06, 2007 76.52 79.08 76.52 79.08 426,430 +2.56(+3.35%)
Dec 05, 2007 77.16 78.20 76.25 76.52 602,700 +0.49(+0.64%)
Dec 04, 2007 73.89 76.46 73.86 76.03 535,800 +1.35(+1.81%)
Dec 03, 2007 76.68 76.68 74.68 74.68 458,400 -0.77(-1.02%)
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%)
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.