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 (%)
Nov 30, 2006 52.90 53.87 52.84 53.40 588,200 +0.32(+0.61%)
Nov 29, 2006 51.55 53.36 51.55 53.08 553,900 +1.69(+3.29%)
Nov 28, 2006 51.20 51.42 50.40 51.39 474,900 +0.08(+0.17%)
Nov 27, 2006 52.33 52.70 51.15 51.30 527,800 -1.15(-2.18%)
Nov 24, 2006 52.20 52.54 51.98 52.45 52,100 +0.00(+0.00%)
Nov 22, 2006 52.12 52.58 51.45 52.45 296,200 +0.25(+0.48%)
Nov 21, 2006 51.75 52.49 51.65 52.20 449,500 +0.96(+1.86%)
Nov 20, 2006 50.79 52.25 50.67 51.24 994,100 +1.42(+2.85%)
Nov 17, 2006 48.85 50.65 48.85 49.83 668,900 +0.87(+1.78%)
Nov 16, 2006 49.85 50.33 48.96 48.96 491,400 -1.21(-2.42%)
Nov 15, 2006 49.75 50.84 49.45 50.17 463,100 +0.06(+0.13%)
Nov 14, 2006 49.88 50.28 49.40 50.10 353,600 -0.28(-0.56%)
Nov 13, 2006 49.17 50.47 48.83 50.38 767,900 +0.36(+0.72%)
Nov 10, 2006 50.62 51.33 49.44 50.03 895,800 -1.45(-2.83%)
Nov 09, 2006 52.08 52.75 51.35 51.48 886,000 -0.49(-0.93%)
Nov 08, 2006 51.68 52.74 51.21 51.97 638,000 -0.11(-0.21%)
Nov 07, 2006 52.00 52.66 51.40 52.08 499,200 -0.17(-0.33%)
Nov 06, 2006 51.64 52.76 51.18 52.25 632,200 +0.82(+1.59%)
Nov 03, 2006 50.75 52.12 50.74 51.43 407,600 -0.16(-0.31%)
Nov 02, 2006 51.50 51.95 51.01 51.59 653,600 -0.28(-0.53%)
Nov 01, 2006 53.03 53.55 51.74 51.87 573,500 -1.63(-3.05%)
Oct 31, 2006 53.67 54.35 53.02 53.49 738,300 -0.38(-0.70%)
Oct 30, 2006 54.12 54.53 53.10 53.87 1,473,700 +1.72(+3.30%)
Oct 27, 2006 52.20 52.94 50.60 52.15 1,135,500 -0.60(-1.14%)
Oct 26, 2006 53.80 53.98 50.93 52.75 2,502,300 -6.79(-11.41%)
Oct 25, 2006 57.60 59.56 56.84 59.54 784,600 +1.95(+3.39%)
Oct 24, 2006 55.08 57.82 55.08 57.60 490,500 +2.29(+4.13%)
Oct 23, 2006 54.85 56.17 54.82 55.31 282,800 +0.17(+0.30%)
Oct 20, 2006 55.39 55.51 54.85 55.15 263,100 -0.49(-0.88%)
Oct 19, 2006 54.42 56.10 54.00 55.63 675,000 +0.84(+1.54%)
Oct 18, 2006 56.88 57.26 54.62 54.79 543,300 -2.00(-3.53%)
Oct 17, 2006 55.97 57.00 55.81 56.79 393,800 -0.11(-0.18%)
Oct 16, 2006 56.38 57.50 56.31 56.90 554,600 +1.18(+2.11%)
Oct 13, 2006 55.93 57.02 55.59 55.72 574,400 -0.33(-0.59%)
Oct 12, 2006 54.50 56.19 54.50 56.05 649,400 +1.71(+3.16%)
Oct 11, 2006 54.22 55.33 53.72 54.34 781,500 -0.31(-0.58%)
Oct 10, 2006 53.69 54.78 53.31 54.65 892,800 +0.84(+1.57%)
Oct 09, 2006 53.54 55.23 53.54 53.81 648,800 +0.27(+0.50%)
Oct 06, 2006 53.50 53.96 52.92 53.54 390,500 -0.38(-0.71%)
Oct 05, 2006 52.28 54.15 52.25 53.92 675,200 +2.15(+4.15%)
Oct 04, 2006 51.22 52.38 50.78 51.78 656,800 +0.85(+1.66%)
Oct 03, 2006 51.75 52.23 50.78 50.93 585,800 -1.71(-3.25%)
Oct 02, 2006 53.65 53.72 52.22 52.64 652,300 -1.12(-2.07%)
Sep 29, 2006 54.57 54.57 53.00 53.76 563,300 +0.03(+0.06%)
Sep 28, 2006 54.40 54.76 53.39 53.72 621,200 -0.92(-1.68%)
Sep 27, 2006 55.45 56.00 54.26 54.65 709,600 -0.99(-1.77%)
Sep 26, 2006 52.63 55.78 52.63 55.63 907,800 +3.09(+5.87%)
Sep 25, 2006 51.75 52.65 50.40 52.54 679,800 +0.41(+0.80%)
Sep 22, 2006 52.84 53.20 51.60 52.13 655,400 -0.92(-1.74%)
Sep 21, 2006 53.77 54.24 52.56 53.05 906,100 +0.23(+0.44%)
Sep 20, 2006 52.01 53.18 51.93 52.83 876,600 +1.07(+2.06%)
Sep 19, 2006 51.25 52.32 50.95 51.76 1,019,800 +0.00(+0.00%)
Sep 18, 2006 49.73 51.87 49.13 51.76 1,088,900 +1.92(+3.85%)
Sep 15, 2006 49.05 50.05 48.87 49.84 742,800 +0.73(+1.49%)
Sep 14, 2006 48.50 50.08 48.50 49.11 937,400 +0.03(+0.06%)
Sep 13, 2006 48.10 49.50 47.69 49.08 534,100 +1.33(+2.79%)
Sep 12, 2006 47.54 48.58 47.12 47.75 685,300 +0.71(+1.50%)
Sep 11, 2006 49.25 49.25 46.90 47.04 818,900 -2.58(-5.19%)
Sep 08, 2006 49.98 50.55 49.42 49.62 496,400 -0.24(-0.47%)
Sep 07, 2006 49.86 50.37 48.94 49.85 460,400 -0.07(-0.14%)
Sep 06, 2006 51.26 51.40 49.92 49.92 516,300 -1.83(-3.55%)
Sep 05, 2006 50.55 51.87 49.39 51.76 785,800 +1.87(+3.75%)
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.