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 (%)
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%)
Sep 04, 2007 57.92 59.97 57.87 59.35 315,900 +0.93(+1.58%)
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%)
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.