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 (%)
Sep 28, 2007 66.44 66.44 64.99 65.00 313,700 -1.20(-1.81%)
Sep 27, 2007 64.54 66.50 64.25 66.21 417,000 +1.76(+2.73%)
Sep 26, 2007 64.50 65.44 64.15 64.44 489,500 +0.40(+0.62%)
Sep 25, 2007 62.97 64.14 62.50 64.04 248,300 +0.34(+0.54%)
Sep 24, 2007 64.15 64.82 63.30 63.70 254,800 -0.39(-0.61%)
Sep 21, 2007 63.80 64.67 63.74 64.09 308,700 +0.80(+1.27%)
Sep 20, 2007 63.48 64.10 63.05 63.28 386,700 -0.20(-0.31%)
Sep 19, 2007 64.97 65.26 63.20 63.48 597,800 -1.15(-1.77%)
Sep 18, 2007 62.35 65.39 62.12 64.62 644,800 +2.65(+4.27%)
Sep 17, 2007 61.85 62.87 61.67 61.98 406,800 -0.01(-0.02%)
Sep 14, 2007 61.67 62.92 61.06 61.99 504,700 +0.33(+0.53%)
Sep 13, 2007 59.88 62.89 59.86 61.67 649,900 +1.91(+3.20%)
Sep 12, 2007 58.38 60.81 58.17 59.76 707,700 +0.89(+1.50%)
Sep 11, 2007 55.93 59.26 56.30 58.87 773,600 +2.94(+5.26%)
Sep 10, 2007 57.16 57.44 55.31 55.93 388,400 -0.80(-1.41%)
Sep 07, 2007 56.08 57.54 56.00 56.73 505,600 -0.28(-0.50%)
Sep 06, 2007 58.35 58.88 56.62 57.01 634,500 -1.33(-2.29%)
Sep 05, 2007 58.85 59.33 57.46 58.35 528,400 -1.00(-1.68%)
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.