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 (%)
Mar 31, 2005 29.80 30.03 29.34 29.70 323,400 +0.45(+1.56%)
Mar 30, 2005 28.43 29.30 28.31 29.25 310,400 +0.83(+2.90%)
Mar 29, 2005 29.63 30.04 28.17 28.42 402,600 -1.19(-4.02%)
Mar 28, 2005 30.06 30.20 29.17 29.61 254,800 -0.44(-1.48%)
Mar 24, 2005 30.00 30.50 29.97 30.06 159,700 +0.22(+0.74%)
Mar 23, 2005 30.93 30.93 29.00 29.84 391,500 -1.09(-3.52%)
Mar 22, 2005 30.68 31.89 30.42 30.93 658,100 +0.35(+1.16%)
Mar 21, 2005 31.38 31.48 30.39 30.58 517,200 -0.67(-2.16%)
Mar 18, 2005 31.67 31.67 31.14 31.25 509,400 -0.42(-1.31%)
Mar 17, 2005 31.26 31.82 30.87 31.67 254,700 +0.40(+1.28%)
Mar 16, 2005 31.77 31.79 30.98 31.26 431,200 -0.51(-1.61%)
Mar 15, 2005 31.85 32.47 31.67 31.77 196,800 +0.00(+0.00%)
Mar 14, 2005 32.31 32.31 31.02 31.77 339,700 -0.50(-1.55%)
Mar 11, 2005 32.20 32.85 31.84 32.28 391,200 +0.68(+2.15%)
Mar 10, 2005 32.58 32.58 31.01 31.59 493,700 -1.07(-3.29%)
Mar 09, 2005 33.00 33.38 32.54 32.67 309,900 -0.35(-1.06%)
Mar 08, 2005 33.55 33.55 32.37 33.02 457,500 -0.53(-1.59%)
Mar 07, 2005 34.65 35.03 33.51 33.55 246,700 -1.45(-4.13%)
Mar 04, 2005 33.50 35.05 33.50 35.00 309,200 +1.77(+5.33%)
Mar 03, 2005 33.33 33.67 32.94 33.23 192,900 +0.17(+0.51%)
Mar 02, 2005 33.03 33.28 32.14 33.06 343,000 -0.14(-0.42%)
Mar 01, 2005 33.71 34.00 33.07 33.20 306,700 -0.61(-1.80%)
Feb 28, 2005 33.60 34.29 33.33 33.81 381,400 +0.31(+0.93%)
Feb 25, 2005 32.30 33.83 32.30 33.50 512,000 +1.28(+3.96%)
Feb 24, 2005 31.56 32.37 31.35 32.22 275,600 +0.66(+2.11%)
Feb 23, 2005 31.33 31.86 31.25 31.56 339,800 +0.41(+1.32%)
Feb 22, 2005 31.80 32.22 31.09 31.15 369,200 -0.97(-3.02%)
Feb 18, 2005 32.08 32.28 31.80 32.12 274,400 +0.22(+0.69%)
Feb 17, 2005 32.38 32.49 31.75 31.90 338,800 -0.40(-1.24%)
Feb 16, 2005 31.57 32.63 31.50 32.30 392,500 +0.73(+2.33%)
Feb 15, 2005 31.92 32.08 31.31 31.57 183,600 -0.41(-1.28%)
Feb 14, 2005 32.15 32.33 31.77 31.98 200,100 -0.05(-0.16%)
Feb 11, 2005 31.60 32.35 31.27 32.03 230,200 +0.45(+1.43%)
Feb 10, 2005 30.92 31.80 30.80 31.58 154,600 +0.90(+2.93%)
Feb 09, 2005 32.00 32.01 30.67 30.67 153,400 -1.33(-4.14%)
Feb 08, 2005 31.80 32.22 31.58 32.00 194,200 +0.33(+1.04%)
Feb 07, 2005 32.00 32.69 31.65 31.67 289,900 +0.01(+0.05%)
Feb 04, 2005 31.27 32.12 30.80 31.66 442,400 +0.28(+0.89%)
Feb 03, 2005 30.67 31.46 30.39 31.38 444,600 +0.48(+1.54%)
Feb 02, 2005 30.32 31.00 30.18 30.90 188,300 +0.79(+2.61%)
Feb 01, 2005 30.73 30.75 30.02 30.11 356,900 -0.51(-1.68%)
Jan 31, 2005 29.60 31.10 29.06 30.63 515,900 +1.20(+4.08%)
Jan 28, 2005 29.88 29.88 29.17 29.43 242,600 -0.15(-0.52%)
Jan 27, 2005 28.96 29.70 28.59 29.58 333,300 +0.79(+2.76%)
Jan 26, 2005 28.62 28.88 27.86 28.79 428,100 +0.60(+2.13%)
Jan 25, 2005 28.12 28.64 27.90 28.19 419,000 +0.86(+3.17%)
Jan 24, 2005 27.50 27.99 27.25 27.33 350,100 +0.02(+0.05%)
Jan 21, 2005 28.02 28.25 27.10 27.31 717,600 -0.02(-0.05%)
Jan 20, 2005 26.79 27.56 26.73 27.33 752,400 +0.54(+2.00%)
Jan 19, 2005 26.88 26.98 26.54 26.79 217,800 -0.21(-0.78%)
Jan 18, 2005 27.25 27.25 26.52 27.00 277,300 -0.25(-0.92%)
Jan 14, 2005 26.79 27.52 26.50 27.25 239,400 +0.80(+3.04%)
Jan 13, 2005 26.14 26.86 25.75 26.45 283,700 +0.18(+0.70%)
Jan 12, 2005 25.77 26.34 24.83 26.26 400,700 +0.59(+2.28%)
Jan 11, 2005 26.92 26.92 25.61 25.67 380,500 -1.24(-4.59%)
Jan 10, 2005 27.00 27.50 26.77 26.91 169,400 +0.11(+0.41%)
Jan 07, 2005 27.08 27.38 26.40 26.80 215,600 -0.28(-1.03%)
Jan 06, 2005 26.73 27.60 26.73 27.08 284,200 +0.58(+2.17%)
Jan 05, 2005 27.20 27.52 26.42 26.50 182,300 -0.54(-2.01%)
Jan 04, 2005 27.84 28.24 26.91 27.05 262,100 -0.79(-2.84%)
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.