Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.65 27.95 27.62 27.85 478,500 +0.10(+0.34%)
Aug 30, 2005 28.12 28.21 27.58 27.75 384,900 -0.47(-1.67%)
Aug 29, 2005 28.05 28.57 28.00 28.23 395,200 -0.16(-0.58%)
Aug 26, 2005 28.94 29.21 28.11 28.39 228,900 -0.71(-2.44%)
Aug 25, 2005 28.48 29.30 28.48 29.10 215,700 +0.71(+2.52%)
Aug 24, 2005 28.37 28.98 28.18 28.39 352,800 -0.38(-1.34%)
Aug 23, 2005 29.58 29.67 28.33 28.77 404,500 -0.98(-3.29%)
Aug 22, 2005 29.62 30.01 29.62 29.75 380,600 +0.25(+0.85%)
Aug 19, 2005 29.51 29.90 29.30 29.50 162,000 +0.05(+0.17%)
Aug 18, 2005 29.85 29.90 29.26 29.45 202,500 -0.67(-2.24%)
Aug 17, 2005 29.80 30.58 29.55 30.12 207,700 +0.09(+0.30%)
Aug 16, 2005 30.95 30.95 30.00 30.04 180,700 -0.89(-2.88%)
Aug 15, 2005 30.71 31.26 30.36 30.92 412,200 +0.29(+0.95%)
Aug 12, 2005 31.08 31.17 30.24 30.64 242,800 -0.49(-1.56%)
Aug 11, 2005 30.58 31.39 30.48 31.12 396,100 +0.39(+1.27%)
Aug 10, 2005 30.74 31.44 30.56 30.73 398,500 +0.12(+0.38%)
Aug 09, 2005 31.25 31.35 30.36 30.61 235,500 -0.43(-1.39%)
Aug 08, 2005 31.07 31.64 30.91 31.05 224,000 +0.17(+0.57%)
Aug 05, 2005 31.02 31.29 30.36 30.87 273,300 -0.13(-0.42%)
Aug 04, 2005 31.67 31.83 30.92 31.00 256,700 -0.68(-2.15%)
Aug 03, 2005 32.08 32.60 31.58 31.68 206,900 -0.79(-2.43%)
Aug 02, 2005 31.70 32.76 31.70 32.47 349,800 +1.03(+3.28%)
Aug 01, 2005 31.45 31.67 31.19 31.44 200,800 +0.12(+0.38%)
Jul 29, 2005 31.77 32.05 31.30 31.32 121,300 -0.74(-2.31%)
Jul 28, 2005 31.00 32.15 31.00 32.06 328,700 +1.14(+3.70%)
Jul 27, 2005 31.23 31.56 30.76 30.92 555,200 -0.54(-1.70%)
Jul 26, 2005 31.05 32.10 30.58 31.45 357,400 +0.34(+1.09%)
Jul 25, 2005 31.25 32.12 30.88 31.11 623,600 -0.96(-2.99%)
Jul 22, 2005 31.16 32.12 31.08 32.07 333,000 +1.06(+3.42%)
Jul 21, 2005 30.85 31.47 30.10 31.01 308,800 +0.06(+0.19%)
Jul 20, 2005 29.55 31.20 29.55 30.95 277,900 +1.11(+3.70%)
Jul 19, 2005 28.70 29.94 28.70 29.84 277,600 +1.19(+4.17%)
Jul 18, 2005 28.50 29.17 28.48 28.65 184,900 -0.21(-0.73%)
Jul 15, 2005 28.33 29.23 28.33 28.86 360,700 +0.36(+1.26%)
Jul 14, 2005 28.88 29.17 28.40 28.50 244,800 -0.19(-0.66%)
Jul 13, 2005 28.50 28.85 28.04 28.69 116,300 +0.20(+0.68%)
Jul 12, 2005 28.60 28.84 28.40 28.50 233,800 -0.17(-0.59%)
Jul 11, 2005 27.91 28.98 27.91 28.67 219,200 +0.88(+3.17%)
Jul 08, 2005 27.23 27.94 27.12 27.79 270,800 +0.80(+2.95%)
Jul 07, 2005 25.88 27.05 25.67 26.99 212,600 +0.75(+2.86%)
Jul 06, 2005 26.50 26.95 26.20 26.24 210,500 -0.24(-0.91%)
Jul 05, 2005 25.55 26.50 25.34 26.48 169,000 +0.84(+3.28%)
Jul 01, 2005 25.90 26.30 25.59 25.64 187,800 -0.26(-1.00%)
Jun 30, 2005 26.25 26.43 25.70 25.90 162,500 -0.27(-1.05%)
Jun 29, 2005 26.40 26.77 26.12 26.17 108,800 -0.31(-1.15%)
Jun 28, 2005 26.27 26.57 25.91 26.48 206,000 +0.71(+2.76%)
Jun 27, 2005 25.58 25.90 25.45 25.77 177,900 +0.07(+0.27%)
Jun 24, 2005 26.15 26.43 25.61 25.70 293,200 -0.68(-2.60%)
Jun 23, 2005 27.55 27.55 26.17 26.39 394,500 -1.41(-5.09%)
Jun 22, 2005 28.07 28.46 27.52 27.80 238,000 -0.27(-0.96%)
Jun 21, 2005 28.00 28.49 27.99 28.07 398,600 -0.35(-1.25%)
Jun 20, 2005 28.80 28.99 28.40 28.42 303,100 -0.43(-1.47%)
Jun 17, 2005 29.00 29.36 28.74 28.85 264,900 -0.04(-0.12%)
Jun 16, 2005 28.09 28.89 28.00 28.89 261,200 +0.85(+3.03%)
Jun 15, 2005 27.60 28.12 27.33 28.04 385,100 +0.43(+1.58%)
Jun 14, 2005 27.52 27.63 27.29 27.60 172,700 +0.00(+0.00%)
Jun 13, 2005 27.27 27.70 27.21 27.60 300,600 +0.10(+0.38%)
Jun 10, 2005 27.30 27.75 27.22 27.50 238,600 +0.19(+0.70%)
Jun 09, 2005 27.22 27.33 26.87 27.30 240,400 +0.09(+0.31%)
Jun 08, 2005 27.23 27.51 27.10 27.22 279,700 +0.09(+0.35%)
Jun 07, 2005 27.17 27.55 26.92 27.12 235,500 -0.17(-0.64%)
Jun 06, 2005 27.76 27.91 27.14 27.30 181,400 -0.40(-1.44%)
Jun 03, 2005 27.64 28.09 27.64 27.70 377,100 +0.06(+0.22%)
Jun 02, 2005 27.38 28.15 27.35 27.64 296,200 +0.24(+0.89%)
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.