Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 61.86 61.95 60.36 60.38 402,700 -1.37(-2.22%)
Mar 29, 2007 61.75 62.22 61.13 61.75 597,500 +0.81(+1.33%)
Mar 28, 2007 60.45 61.67 60.29 60.94 630,600 -0.06(-0.10%)
Mar 27, 2007 61.15 61.49 60.74 61.00 397,600 -0.65(-1.05%)
Mar 26, 2007 61.21 61.65 59.83 61.65 300,900 +0.84(+1.37%)
Mar 23, 2007 60.75 61.24 60.34 60.81 147,200 +0.19(+0.31%)
Mar 22, 2007 61.43 61.43 60.42 60.62 310,851 +0.06(+0.10%)
Mar 21, 2007 58.95 60.67 58.88 60.56 430,962 +1.62(+2.75%)
Mar 20, 2007 58.71 59.76 58.35 58.95 236,900 +0.29(+0.49%)
Mar 19, 2007 58.20 58.81 57.76 58.65 338,011 +0.99(+1.71%)
Mar 16, 2007 58.42 58.42 57.38 57.67 217,200 -0.58(-0.99%)
Mar 15, 2007 58.13 58.80 57.91 58.24 247,699 +0.31(+0.54%)
Mar 14, 2007 57.00 58.20 56.24 57.94 450,100 +1.20(+2.12%)
Mar 13, 2007 58.74 58.96 56.74 56.74 390,100 -2.01(-3.41%)
Mar 12, 2007 58.34 59.34 57.95 58.74 437,600 -0.12(-0.20%)
Mar 09, 2007 59.56 59.65 58.51 58.86 278,900 -0.23(-0.39%)
Mar 08, 2007 58.39 59.83 58.20 59.09 443,900 +1.70(+2.95%)
Mar 07, 2007 56.80 58.33 56.60 57.40 385,700 +0.40(+0.70%)
Mar 06, 2007 56.20 57.12 55.99 56.99 532,000 +1.74(+3.15%)
Mar 05, 2007 54.53 56.15 54.53 55.26 916,100 -0.98(-1.74%)
Mar 02, 2007 57.75 58.51 56.15 56.24 458,700 -1.93(-3.32%)
Mar 01, 2007 57.75 59.67 57.10 58.17 718,416 -1.17(-1.96%)
Feb 28, 2007 57.83 60.03 56.76 59.33 949,800 +1.62(+2.81%)
Feb 27, 2007 59.00 59.44 56.64 57.71 836,200 -3.71(-6.03%)
Feb 26, 2007 61.88 62.32 61.23 61.42 407,246 -0.22(-0.36%)
Feb 23, 2007 61.75 62.28 60.97 61.63 322,700 +0.00(+0.00%)
Feb 22, 2007 62.60 62.83 61.15 61.63 271,300 -0.95(-1.51%)
Feb 21, 2007 60.99 62.78 60.75 62.58 566,400 +1.42(+2.32%)
Feb 20, 2007 60.00 61.26 59.52 61.16 440,600 +0.88(+1.45%)
Feb 16, 2007 59.92 60.47 59.62 60.28 248,700 +0.25(+0.42%)
Feb 15, 2007 59.65 60.62 59.44 60.03 267,400 +0.31(+0.53%)
Feb 14, 2007 59.70 60.54 58.90 59.72 403,382 +0.25(+0.41%)
Feb 13, 2007 58.88 59.72 58.55 59.47 282,725 +1.33(+2.29%)
Feb 12, 2007 57.92 58.90 57.50 58.15 301,514 +0.20(+0.35%)
Feb 09, 2007 59.05 59.05 57.42 57.95 427,800 -1.20(-2.03%)
Feb 08, 2007 58.74 59.26 58.05 59.15 300,100 +0.42(+0.71%)
Feb 07, 2007 59.50 60.26 58.45 58.73 320,500 -0.74(-1.24%)
Feb 06, 2007 58.85 59.59 58.59 59.47 455,100 +0.76(+1.30%)
Feb 05, 2007 58.90 59.13 58.12 58.70 639,100 -0.05(-0.09%)
Feb 02, 2007 58.97 59.21 58.51 58.75 568,800 -0.96(-1.61%)
Feb 01, 2007 58.76 59.74 58.49 59.71 926,600 +1.16(+1.98%)
Jan 31, 2007 57.88 58.86 57.53 58.55 965,700 +0.72(+1.25%)
Jan 30, 2007 56.84 58.33 56.84 57.83 972,600 +1.00(+1.75%)
Jan 29, 2007 56.58 57.75 56.45 56.83 1,456,000 +0.59(+1.05%)
Jan 26, 2007 53.50 57.25 53.00 56.24 1,428,100 +2.28(+4.22%)
Jan 25, 2007 54.38 55.33 53.66 53.97 712,900 -0.05(-0.09%)
Jan 24, 2007 53.65 54.21 53.51 54.01 632,800 +0.01(+0.03%)
Jan 23, 2007 52.25 54.08 52.25 54.00 481,500 +1.15(+2.18%)
Jan 22, 2007 53.74 53.90 52.53 52.85 385,200 -0.31(-0.57%)
Jan 19, 2007 52.34 53.62 52.13 53.15 450,600 +0.99(+1.90%)
Jan 18, 2007 53.30 53.83 51.94 52.17 502,200 -0.76(-1.45%)
Jan 17, 2007 52.29 53.30 52.29 52.93 280,700 +0.60(+1.16%)
Jan 16, 2007 52.70 52.84 51.96 52.33 405,500 +0.12(+0.23%)
Jan 12, 2007 51.45 52.60 51.38 52.21 390,700 +0.98(+1.91%)
Jan 11, 2007 50.10 51.50 49.31 51.22 481,000 +1.16(+2.33%)
Jan 10, 2007 48.70 50.26 48.66 50.06 354,400 +1.31(+2.69%)
Jan 09, 2007 49.52 49.53 48.23 48.75 639,300 -0.68(-1.38%)
Jan 08, 2007 48.92 49.67 48.19 49.43 592,500 +0.78(+1.61%)
Jan 05, 2007 49.00 49.75 48.26 48.65 705,600 -0.88(-1.79%)
Jan 04, 2007 49.85 50.12 48.88 49.53 380,200 -0.62(-1.23%)
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.