Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 66.60 66.99 65.91 66.29 344,700 +0.21(+0.32%)
May 30, 2007 65.50 66.92 65.03 66.07 914,400 -0.19(-0.28%)
May 29, 2007 66.97 67.02 65.70 66.26 260,100 -0.71(-1.06%)
May 25, 2007 65.12 67.12 65.12 66.97 268,300 +1.93(+2.98%)
May 24, 2007 66.72 67.50 64.76 65.04 429,500 -1.90(-2.84%)
May 23, 2007 67.47 68.21 66.80 66.93 365,693 +0.25(+0.38%)
May 22, 2007 67.96 68.18 66.53 66.68 410,300 -1.53(-2.25%)
May 21, 2007 68.31 69.00 67.75 68.21 312,655 +0.19(+0.29%)
May 18, 2007 67.87 68.43 67.51 68.02 319,392 +0.53(+0.79%)
May 17, 2007 67.82 67.92 66.96 67.49 594,900 -0.72(-1.06%)
May 16, 2007 68.15 68.43 67.10 68.21 428,200 +0.06(+0.09%)
May 15, 2007 67.44 68.88 67.37 68.15 764,400 +0.17(+0.24%)
May 14, 2007 67.81 68.16 66.89 67.99 734,500 +1.03(+1.54%)
May 11, 2007 64.55 67.00 64.53 66.96 736,800 +2.63(+4.09%)
May 10, 2007 65.45 65.68 64.08 64.32 587,700 -1.48(-2.24%)
May 09, 2007 63.75 66.00 63.75 65.80 607,700 +1.58(+2.45%)
May 08, 2007 63.62 64.35 63.21 64.22 390,300 +0.48(+0.75%)
May 07, 2007 62.82 64.34 62.78 63.74 467,334 +1.77(+2.86%)
May 04, 2007 62.72 63.15 61.79 61.97 241,280 -0.54(-0.86%)
May 03, 2007 62.20 62.78 61.51 62.51 358,600 +0.99(+1.61%)
May 02, 2007 60.51 62.10 60.44 61.52 432,935 +1.40(+2.34%)
May 01, 2007 59.85 60.85 59.38 60.12 677,000 -0.57(-0.94%)
Apr 30, 2007 62.45 62.67 60.62 60.69 552,300 -1.76(-2.82%)
Apr 27, 2007 62.85 64.47 61.50 62.45 1,107,900 +1.34(+2.19%)
Apr 26, 2007 62.01 62.19 60.77 61.10 444,313 -0.72(-1.16%)
Apr 25, 2007 63.17 63.92 61.65 61.83 637,900 -1.30(-2.07%)
Apr 24, 2007 63.15 63.88 62.89 63.13 252,600 -0.68(-1.07%)
Apr 23, 2007 63.17 64.75 62.90 63.81 313,100 +0.31(+0.49%)
Apr 20, 2007 62.16 63.50 62.13 63.50 442,900 +1.47(+2.36%)
Apr 19, 2007 61.71 62.58 61.18 62.03 355,600 -0.33(-0.52%)
Apr 18, 2007 62.33 63.01 62.10 62.36 251,500 -0.10(-0.15%)
Apr 17, 2007 62.85 63.29 62.46 62.46 256,800 -0.51(-0.82%)
Apr 16, 2007 61.75 63.17 61.75 62.97 378,800 +1.33(+2.15%)
Apr 13, 2007 61.22 61.69 61.03 61.65 178,688 +0.42(+0.69%)
Apr 12, 2007 61.05 61.60 60.74 61.22 220,851 +0.66(+1.09%)
Apr 11, 2007 61.50 61.60 60.03 60.56 243,100 -0.81(-1.33%)
Apr 10, 2007 61.38 61.78 61.05 61.38 222,800 -0.18(-0.29%)
Apr 09, 2007 61.10 61.73 60.84 61.55 357,200 +0.68(+1.12%)
Apr 05, 2007 61.00 61.24 60.76 60.88 187,800 -0.09(-0.15%)
Apr 04, 2007 61.35 61.35 60.82 60.97 471,552 -0.05(-0.09%)
Apr 03, 2007 61.30 61.49 60.90 61.02 274,400 +0.06(+0.10%)
Apr 02, 2007 60.10 61.35 60.10 60.96 312,300 +0.58(+0.96%)
Mar 30, 2007 61.86 61.95 60.36 60.38 402,700 -1.37(-2.22%)
Mar 29, 2007 61.75 62.22 61.13 61.75 597,500 +0.81(+1.33%)
Mar 28, 2007 60.45 61.67 60.29 60.94 630,600 -0.06(-0.10%)
Mar 27, 2007 61.15 61.49 60.74 61.00 397,600 -0.65(-1.05%)
Mar 26, 2007 61.21 61.65 59.83 61.65 300,900 +0.84(+1.37%)
Mar 23, 2007 60.75 61.24 60.34 60.81 147,200 +0.19(+0.31%)
Mar 22, 2007 61.43 61.43 60.42 60.62 310,851 +0.06(+0.10%)
Mar 21, 2007 58.95 60.67 58.88 60.56 430,962 +1.62(+2.75%)
Mar 20, 2007 58.71 59.76 58.35 58.95 236,900 +0.29(+0.49%)
Mar 19, 2007 58.20 58.81 57.76 58.65 338,011 +0.99(+1.71%)
Mar 16, 2007 58.42 58.42 57.38 57.67 217,200 -0.58(-0.99%)
Mar 15, 2007 58.13 58.80 57.91 58.24 247,699 +0.31(+0.54%)
Mar 14, 2007 57.00 58.20 56.24 57.94 450,100 +1.20(+2.12%)
Mar 13, 2007 58.74 58.96 56.74 56.74 390,100 -2.01(-3.41%)
Mar 12, 2007 58.34 59.34 57.95 58.74 437,600 -0.12(-0.20%)
Mar 09, 2007 59.56 59.65 58.51 58.86 278,900 -0.23(-0.39%)
Mar 08, 2007 58.39 59.83 58.20 59.09 443,900 +1.70(+2.95%)
Mar 07, 2007 56.80 58.33 56.60 57.40 385,700 +0.40(+0.70%)
Mar 06, 2007 56.20 57.12 55.99 56.99 532,000 +1.74(+3.15%)
Mar 05, 2007 54.53 56.15 54.53 55.26 916,100 -0.98(-1.74%)
Mar 02, 2007 57.75 58.51 56.15 56.24 458,700 -1.93(-3.32%)
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.