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 (%)
Aug 31, 2007 58.61 59.02 57.96 58.42 319,000 +0.75(+1.30%)
Aug 30, 2007 58.19 58.37 56.75 57.67 431,500 -0.67(-1.14%)
Aug 29, 2007 56.80 58.63 56.80 58.33 320,600 +2.31(+4.13%)
Aug 28, 2007 56.85 57.31 56.00 56.02 361,700 -1.58(-2.75%)
Aug 27, 2007 57.29 58.60 57.17 57.60 297,100 -0.17(-0.29%)
Aug 24, 2007 56.38 57.95 55.81 57.77 268,500 +1.68(+3.00%)
Aug 23, 2007 56.75 57.66 55.06 56.09 375,200 -0.66(-1.16%)
Aug 22, 2007 55.90 57.35 55.90 56.75 399,700 +1.38(+2.48%)
Aug 21, 2007 54.00 55.65 54.03 55.38 324,390 +1.38(+2.55%)
Aug 20, 2007 54.08 54.86 52.92 54.00 770,800 -0.16(-0.30%)
Aug 17, 2007 51.70 60.12 51.64 54.16 819,396 +2.30(+4.44%)
Aug 16, 2007 52.71 52.71 49.76 51.86 1,283,689 -1.24(-2.34%)
Aug 15, 2007 55.00 55.89 52.95 53.10 502,806 -2.10(-3.80%)
Aug 14, 2007 57.47 58.37 54.95 55.20 779,900 -1.43(-2.53%)
Aug 13, 2007 56.70 58.22 56.40 56.63 575,000 -0.07(-0.12%)
Aug 10, 2007 54.99 57.36 52.70 56.70 1,164,200 +1.56(+2.82%)
Aug 09, 2007 55.53 57.36 54.88 55.15 764,002 -1.95(-3.42%)
Aug 08, 2007 57.08 58.50 56.35 57.10 884,400 +1.58(+2.85%)
Aug 07, 2007 53.95 55.99 53.88 55.52 1,375,900 +1.15(+2.11%)
Aug 06, 2007 55.10 55.38 52.75 54.38 804,550 -0.21(-0.38%)
Aug 03, 2007 55.54 57.66 54.47 54.58 884,307 -3.08(-5.33%)
Aug 02, 2007 57.66 57.84 56.71 57.66 905,100 +0.00(+0.00%)
Aug 01, 2007 58.85 58.99 56.40 57.66 983,600 -1.69(-2.84%)
Jul 31, 2007 59.00 61.07 59.00 59.35 1,169,400 +1.52(+2.63%)
Jul 30, 2007 58.75 59.12 55.68 57.83 1,361,895 -0.67(-1.15%)
Jul 27, 2007 60.85 61.78 58.33 58.50 820,500 -2.17(-3.58%)
Jul 26, 2007 65.78 65.78 58.51 60.67 1,994,082 -9.23(-13.20%)
Jul 25, 2007 71.40 72.26 68.75 69.90 439,500 -0.71(-1.01%)
Jul 24, 2007 71.90 72.36 70.28 70.61 356,000 -1.90(-2.63%)
Jul 23, 2007 73.50 73.72 72.47 72.51 321,740 -0.29(-0.39%)
Jul 20, 2007 73.88 74.56 72.01 72.80 391,542 -1.23(-1.66%)
Jul 19, 2007 72.75 74.97 71.79 74.03 829,700 +1.75(+2.43%)
Jul 18, 2007 70.62 72.67 70.50 72.28 444,700 +1.28(+1.80%)
Jul 17, 2007 70.93 71.57 70.45 71.00 229,800 +0.20(+0.28%)
Jul 16, 2007 71.00 71.10 70.00 70.80 302,900 -0.20(-0.29%)
Jul 13, 2007 71.59 72.47 70.86 71.00 395,100 -0.29(-0.40%)
Jul 12, 2007 69.50 71.68 69.41 71.29 445,800 +2.79(+4.07%)
Jul 11, 2007 68.00 69.50 67.39 68.50 348,500 +1.31(+1.95%)
Jul 10, 2007 67.72 67.94 67.02 67.19 384,700 -0.91(-1.34%)
Jul 09, 2007 68.60 69.18 68.10 68.10 254,700 +0.47(+0.69%)
Jul 06, 2007 67.14 67.82 66.75 67.63 224,100 +0.31(+0.47%)
Jul 05, 2007 67.03 67.50 66.92 67.32 234,900 +0.22(+0.32%)
Jul 03, 2007 66.54 67.33 66.46 67.10 161,100 +0.64(+0.97%)
Jul 02, 2007 66.08 66.75 65.77 66.46 274,944 +1.30(+2.00%)
Jun 29, 2007 65.20 66.01 64.65 65.15 306,800 +0.02(+0.02%)
Jun 28, 2007 64.45 65.59 64.26 65.14 393,200 +0.97(+1.51%)
Jun 27, 2007 63.12 64.18 62.15 64.17 522,400 +0.42(+0.67%)
Jun 26, 2007 65.62 65.62 63.25 63.74 412,900 -1.41(-2.16%)
Jun 25, 2007 65.82 66.50 64.96 65.15 300,900 -0.42(-0.63%)
Jun 22, 2007 66.72 66.89 64.92 65.57 388,700 -1.42(-2.11%)
Jun 21, 2007 65.99 66.99 64.99 66.99 321,700 +1.02(+1.55%)
Jun 20, 2007 66.50 67.40 65.93 65.96 336,600 -0.66(-0.99%)
Jun 19, 2007 66.55 66.89 65.86 66.62 318,300 +0.08(+0.13%)
Jun 18, 2007 67.00 67.00 66.18 66.54 453,800 -0.21(-0.31%)
Jun 15, 2007 67.06 67.25 66.60 66.75 397,700 +0.06(+0.08%)
Jun 14, 2007 65.69 66.99 65.69 66.69 356,400 +1.05(+1.60%)
Jun 13, 2007 64.62 65.64 63.60 65.64 1,785,000 +1.40(+2.18%)
Jun 12, 2007 64.14 65.14 63.21 64.25 450,300 -0.53(-0.82%)
Jun 11, 2007 64.50 65.24 64.14 64.78 345,600 -1.07(-1.63%)
Jun 08, 2007 64.07 66.07 64.07 65.85 378,810 +1.28(+1.97%)
Jun 07, 2007 66.39 66.64 64.32 64.57 423,900 -2.00(-3.00%)
Jun 06, 2007 67.01 67.82 66.19 66.57 447,066 -1.69(-2.48%)
Jun 05, 2007 67.34 68.57 67.10 68.26 537,250 +0.69(+1.02%)
Jun 04, 2007 67.50 68.61 67.32 67.57 305,700 -0.26(-0.38%)
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.