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 (%)
Nov 30, 2005 32.59 33.10 32.40 32.78 141,900 -0.08(-0.24%)
Nov 29, 2005 32.95 33.46 32.74 32.85 174,800 +0.34(+1.05%)
Nov 28, 2005 32.98 33.10 32.22 32.51 303,700 -0.26(-0.81%)
Nov 25, 2005 32.78 33.03 32.50 32.78 51,600 -0.01(-0.02%)
Nov 23, 2005 32.60 33.56 32.51 32.78 333,600 +0.19(+0.57%)
Nov 22, 2005 32.28 32.65 31.68 32.60 340,000 -0.08(-0.23%)
Nov 21, 2005 31.80 32.74 31.51 32.67 278,600 +0.93(+2.93%)
Nov 18, 2005 31.70 31.95 31.25 31.75 291,200 +0.25(+0.78%)
Nov 17, 2005 30.34 31.50 30.34 31.50 266,700 +1.00(+3.30%)
Nov 16, 2005 29.95 30.58 29.79 30.50 161,700 +0.60(+1.99%)
Nov 15, 2005 30.46 30.88 29.83 29.90 238,900 -0.76(-2.48%)
Nov 14, 2005 31.05 31.17 30.52 30.66 318,600 -0.60(-1.92%)
Nov 11, 2005 30.09 31.39 30.08 31.26 190,700 +1.17(+3.89%)
Nov 10, 2005 30.62 30.80 29.67 30.09 282,500 -0.60(-1.96%)
Nov 09, 2005 30.50 31.16 30.34 30.69 249,000 +0.19(+0.61%)
Nov 08, 2005 30.14 30.75 30.07 30.50 218,900 +0.00(+0.00%)
Nov 07, 2005 30.70 31.00 29.95 30.50 256,800 -0.20(-0.64%)
Nov 04, 2005 30.95 30.95 30.12 30.70 248,400 -0.34(-1.10%)
Nov 03, 2005 30.73 31.26 30.58 31.04 388,600 +0.32(+1.03%)
Nov 02, 2005 30.34 30.84 30.29 30.73 365,500 +0.30(+0.99%)
Nov 01, 2005 30.14 30.78 29.80 30.42 258,400 +0.27(+0.91%)
Oct 31, 2005 30.70 31.00 29.80 30.15 429,900 -0.16(-0.51%)
Oct 28, 2005 29.17 30.41 28.71 30.30 307,500 +1.38(+4.77%)
Oct 27, 2005 29.67 29.70 28.70 28.92 312,700 -0.78(-2.61%)
Oct 26, 2005 29.85 30.83 29.50 29.70 687,200 +0.00(+0.00%)
Oct 25, 2005 29.40 30.04 29.00 29.70 725,100 +0.30(+1.02%)
Oct 24, 2005 27.50 29.83 27.18 29.40 706,700 +2.51(+9.33%)
Oct 21, 2005 25.93 27.10 25.92 26.89 328,400 +1.07(+4.14%)
Oct 20, 2005 27.20 27.70 25.61 25.82 327,300 -0.92(-3.42%)
Oct 19, 2005 26.30 26.74 25.59 26.74 477,600 +0.09(+0.34%)
Oct 18, 2005 27.32 27.52 26.61 26.64 269,600 -0.80(-2.91%)
Oct 17, 2005 27.23 27.58 27.05 27.45 230,200 +0.52(+1.93%)
Oct 14, 2005 26.72 27.09 26.38 26.92 223,200 +0.22(+0.82%)
Oct 13, 2005 26.38 26.92 26.08 26.70 549,500 +0.38(+1.46%)
Oct 12, 2005 26.58 26.58 25.95 26.32 480,600 -0.13(-0.51%)
Oct 11, 2005 26.39 26.67 26.30 26.45 326,400 +0.06(+0.23%)
Oct 10, 2005 26.37 26.71 26.29 26.39 394,700 -0.07(-0.26%)
Oct 07, 2005 26.60 27.05 26.43 26.46 293,800 +0.25(+0.93%)
Oct 06, 2005 27.00 27.07 25.79 26.22 316,900 -0.52(-1.93%)
Oct 05, 2005 28.30 28.30 26.55 26.74 299,600 -1.85(-6.47%)
Oct 04, 2005 29.12 29.21 28.50 28.58 223,100 -0.55(-1.87%)
Oct 03, 2005 29.18 29.48 29.05 29.13 339,300 -0.18(-0.60%)
Sep 30, 2005 58.26 29.50 29.13 29.30 173,700 +0.12(+0.43%)
Sep 29, 2005 29.25 29.40 28.92 29.18 194,900 +0.04(+0.15%)
Sep 28, 2005 29.14 29.55 29.04 29.14 107,900 +0.08(+0.26%)
Sep 27, 2005 29.00 29.40 28.76 29.06 244,500 +0.06(+0.21%)
Sep 26, 2005 28.64 29.23 28.18 29.00 162,000 +0.47(+1.65%)
Sep 23, 2005 28.32 28.74 27.88 28.53 181,200 +0.18(+0.62%)
Sep 22, 2005 28.14 28.75 27.77 28.36 211,600 -0.09(-0.30%)
Sep 21, 2005 28.45 29.33 28.44 28.44 315,100 -0.06(-0.23%)
Sep 20, 2005 28.64 29.10 28.49 28.50 592,000 -0.26(-0.89%)
Sep 19, 2005 28.50 28.99 28.45 28.76 282,900 +0.35(+1.23%)
Sep 16, 2005 27.86 28.80 27.70 28.41 638,600 +0.79(+2.84%)
Sep 15, 2005 27.84 28.05 27.48 27.62 334,500 -0.14(-0.52%)
Sep 14, 2005 27.84 28.21 27.67 27.77 218,700 -0.12(-0.41%)
Sep 13, 2005 28.49 28.61 27.77 27.89 191,500 -0.60(-2.12%)
Sep 12, 2005 28.82 28.99 28.16 28.49 260,000 -0.30(-1.04%)
Sep 09, 2005 28.39 28.83 28.33 28.79 174,200 +0.52(+1.84%)
Sep 08, 2005 28.60 28.74 28.25 28.27 172,300 -0.39(-1.34%)
Sep 07, 2005 28.70 28.96 28.57 28.66 260,100 +0.41(+1.43%)
Sep 06, 2005 28.68 28.80 28.00 28.25 262,900 -0.18(-0.65%)
Sep 02, 2005 28.68 28.89 28.42 28.43 155,800 -0.25(-0.87%)
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.