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 29, 2008 65.39 66.09 62.30 62.83 419,800 -3.30(-4.99%)
Feb 28, 2008 65.52 66.89 64.98 66.13 324,294 +0.00(+0.00%)
Feb 27, 2008 66.47 67.27 65.26 66.13 522,078 -0.71(-1.06%)
Feb 26, 2008 66.94 68.61 66.39 66.84 766,326 -0.37(-0.55%)
Feb 25, 2008 64.18 67.67 63.76 67.21 727,295 +3.23(+5.05%)
Feb 22, 2008 63.17 64.17 61.83 63.98 535,200 +1.21(+1.93%)
Feb 21, 2008 63.59 64.75 62.72 62.77 560,561 -0.67(-1.06%)
Feb 20, 2008 62.00 63.70 61.45 63.44 548,838 +0.66(+1.05%)
Feb 19, 2008 62.38 63.71 62.14 62.78 274,093 +1.38(+2.25%)
Feb 18, 2008 61.59 61.81 59.94 61.40 0 +0.00(+0.00%)
Feb 15, 2008 61.59 61.81 59.94 61.40 451,579 -0.53(-0.86%)
Feb 14, 2008 62.04 62.90 61.55 61.93 274,897 -0.21(-0.34%)
Feb 13, 2008 62.10 62.37 61.03 62.14 464,575 +1.33(+2.19%)
Feb 12, 2008 61.82 62.45 60.10 60.81 533,991 -0.01(-0.02%)
Feb 11, 2008 60.51 61.25 59.70 60.82 322,033 +0.49(+0.81%)
Feb 08, 2008 60.30 61.35 59.34 60.33 371,100 -0.21(-0.35%)
Feb 07, 2008 58.76 61.12 57.76 60.54 475,877 +1.67(+2.84%)
Feb 06, 2008 61.00 61.47 58.69 58.87 467,388 -1.42(-2.36%)
Feb 05, 2008 61.40 61.69 60.00 60.29 555,399 -1.97(-3.16%)
Feb 04, 2008 62.60 63.23 62.01 62.26 367,198 +0.30(+0.48%)
Feb 01, 2008 61.88 63.51 60.83 61.96 691,300 +0.43(+0.70%)
Jan 31, 2008 61.05 62.64 59.40 61.53 819,236 -0.03(-0.05%)
Jan 30, 2008 63.61 64.00 60.80 61.56 1,023,440 -3.59(-5.51%)
Jan 29, 2008 62.75 65.60 61.71 65.15 972,821 +5.20(+8.67%)
Jan 28, 2008 59.15 60.01 57.78 59.95 537,900 +0.36(+0.60%)
Jan 25, 2008 60.98 62.64 59.02 59.59 708,091 +0.06(+0.10%)
Jan 24, 2008 56.75 60.11 56.53 59.53 1,081,673 +3.82(+6.86%)
Jan 23, 2008 55.87 56.10 50.77 55.71 1,937,531 -2.71(-4.64%)
Jan 22, 2008 58.48 60.40 57.00 58.42 1,339,594 -2.39(-3.93%)
Jan 21, 2008 59.25 61.11 58.39 60.81 0 +0.00(+0.00%)
Jan 18, 2008 59.25 61.11 58.39 60.81 851,998 +1.80(+3.05%)
Jan 17, 2008 62.93 63.85 58.62 59.01 704,781 -3.78(-6.02%)
Jan 16, 2008 64.00 64.99 61.47 62.79 804,363 -1.46(-2.27%)
Jan 15, 2008 66.54 66.64 63.54 64.25 874,000 -2.71(-4.05%)
Jan 14, 2008 64.92 67.24 64.92 66.96 551,455 +2.36(+3.65%)
Jan 11, 2008 64.31 65.49 63.74 64.60 518,768 -1.14(-1.73%)
Jan 10, 2008 64.89 66.59 64.00 65.74 1,132,000 +0.51(+0.78%)
Jan 09, 2008 66.33 66.50 63.98 65.23 881,846 -1.70(-2.54%)
Jan 08, 2008 69.80 71.10 66.83 66.93 755,634 -2.76(-3.96%)
Jan 07, 2008 72.51 72.82 68.00 69.69 652,446 -2.35(-3.26%)
Jan 04, 2008 73.45 73.87 71.91 72.04 640,342 -2.26(-3.04%)
Jan 03, 2008 74.46 75.26 73.80 74.30 385,100 -0.27(-0.36%)
Jan 02, 2008 74.73 75.38 73.27 74.57 458,450 -0.60(-0.80%)
Jan 01, 2008 75.21 75.50 74.78 75.17 0 +0.00(+0.00%)
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%)
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.