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 (%)
Oct 31, 2007 70.68 75.16 70.68 72.46 1,394,500 +5.51(+8.22%)
Oct 30, 2007 68.50 68.71 66.62 66.95 370,300 -2.12(-3.08%)
Oct 29, 2007 69.82 70.74 68.56 69.07 365,900 -0.15(-0.22%)
Oct 26, 2007 67.50 69.78 67.50 69.22 317,100 +0.79(+1.16%)
Oct 25, 2007 67.50 69.00 67.19 68.43 392,200 +1.43(+2.13%)
Oct 24, 2007 65.11 67.12 65.00 67.00 509,700 +1.39(+2.12%)
Oct 23, 2007 66.25 66.25 64.57 65.61 380,000 +1.40(+2.18%)
Oct 22, 2007 63.00 64.50 62.76 64.21 314,200 +0.27(+0.43%)
Oct 19, 2007 65.64 66.05 63.72 63.94 375,200 -1.79(-2.72%)
Oct 18, 2007 63.69 66.00 63.17 65.72 417,200 +1.64(+2.56%)
Oct 17, 2007 64.81 64.88 63.20 64.08 531,100 +0.06(+0.09%)
Oct 16, 2007 63.80 64.41 61.81 64.03 585,900 +0.49(+0.77%)
Oct 15, 2007 64.51 65.39 63.01 63.53 528,400 -0.98(-1.51%)
Oct 12, 2007 63.49 64.86 61.86 64.51 1,039,501 -1.35(-2.05%)
Oct 11, 2007 68.28 68.43 64.97 65.86 653,900 -1.49(-2.21%)
Oct 10, 2007 68.46 69.38 66.94 67.35 820,500 -1.19(-1.73%)
Oct 09, 2007 66.55 68.68 66.43 68.54 291,200 +2.08(+3.12%)
Oct 08, 2007 65.87 67.00 65.75 66.46 128,000 +0.21(+0.32%)
Oct 05, 2007 65.04 66.75 65.04 66.25 224,800 +1.66(+2.56%)
Oct 04, 2007 65.11 65.43 64.00 64.59 208,400 -0.37(-0.57%)
Oct 03, 2007 65.54 65.70 64.85 64.96 259,200 -0.82(-1.24%)
Oct 02, 2007 65.53 65.92 64.96 65.78 214,100 +0.19(+0.29%)
Oct 01, 2007 64.88 66.13 64.88 65.58 359,500 +0.58(+0.89%)
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%)
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.