Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.