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 (%)
Feb 28, 2007 57.83 60.03 56.76 59.33 949,800 +1.62(+2.81%)
Feb 27, 2007 59.00 59.44 56.64 57.71 836,200 -3.71(-6.03%)
Feb 26, 2007 61.88 62.32 61.23 61.42 407,246 -0.22(-0.36%)
Feb 23, 2007 61.75 62.28 60.97 61.63 322,700 +0.00(+0.00%)
Feb 22, 2007 62.60 62.83 61.15 61.63 271,300 -0.95(-1.51%)
Feb 21, 2007 60.99 62.78 60.75 62.58 566,400 +1.42(+2.32%)
Feb 20, 2007 60.00 61.26 59.52 61.16 440,600 +0.88(+1.45%)
Feb 16, 2007 59.92 60.47 59.62 60.28 248,700 +0.25(+0.42%)
Feb 15, 2007 59.65 60.62 59.44 60.03 267,400 +0.31(+0.53%)
Feb 14, 2007 59.70 60.54 58.90 59.72 403,382 +0.25(+0.41%)
Feb 13, 2007 58.88 59.72 58.55 59.47 282,725 +1.33(+2.29%)
Feb 12, 2007 57.92 58.90 57.50 58.15 301,514 +0.20(+0.35%)
Feb 09, 2007 59.05 59.05 57.42 57.95 427,800 -1.20(-2.03%)
Feb 08, 2007 58.74 59.26 58.05 59.15 300,100 +0.42(+0.71%)
Feb 07, 2007 59.50 60.26 58.45 58.73 320,500 -0.74(-1.24%)
Feb 06, 2007 58.85 59.59 58.59 59.47 455,100 +0.76(+1.30%)
Feb 05, 2007 58.90 59.13 58.12 58.70 639,100 -0.05(-0.09%)
Feb 02, 2007 58.97 59.21 58.51 58.75 568,800 -0.96(-1.61%)
Feb 01, 2007 58.76 59.74 58.49 59.71 926,600 +1.16(+1.98%)
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%)
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.