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 (%)
May 30, 2008 55.61 55.99 54.71 55.20 935,963 -0.17(-0.31%)
May 29, 2008 57.03 57.25 54.99 55.37 1,222,528 -1.88(-3.28%)
May 28, 2008 56.75 57.50 55.68 57.25 1,174,457 +0.58(+1.02%)
May 27, 2008 57.13 57.25 56.08 56.67 718,200 -0.43(-0.75%)
May 26, 2008 57.87 58.43 56.59 57.10 0 +0.00(+0.00%)
May 23, 2008 57.87 58.43 56.59 57.10 831,541 -0.85(-1.47%)
May 22, 2008 58.87 60.06 57.70 57.95 508,178 -0.92(-1.56%)
May 21, 2008 60.94 61.47 58.80 58.87 425,964 -1.85(-3.05%)
May 20, 2008 60.83 61.21 59.21 60.72 674,903 +0.06(+0.10%)
May 19, 2008 60.34 61.75 60.16 60.66 617,931 +0.46(+0.76%)
May 16, 2008 60.35 61.22 59.23 60.20 2,119,391 +0.61(+1.02%)
May 15, 2008 59.59 60.20 59.15 59.59 991,039 +0.09(+0.15%)
May 14, 2008 59.53 61.00 58.90 59.50 937,419 +0.46(+0.78%)
May 13, 2008 58.24 59.54 58.10 59.04 886,605 +0.79(+1.36%)
May 12, 2008 56.46 58.50 56.03 58.25 708,435 +1.83(+3.24%)
May 09, 2008 55.40 56.73 54.97 56.42 567,788 +0.45(+0.80%)
May 08, 2008 55.65 56.58 55.63 55.97 961,289 +0.64(+1.16%)
May 07, 2008 55.07 56.68 54.82 55.33 958,228 +0.23(+0.42%)
May 06, 2008 54.31 55.70 53.71 55.10 796,318 +0.37(+0.68%)
May 05, 2008 53.73 55.17 53.54 54.73 1,034,583 +1.05(+1.96%)
May 02, 2008 52.96 54.00 52.20 53.68 887,538 +1.39(+2.66%)
May 01, 2008 51.27 52.39 50.88 52.29 1,224,734 +1.01(+1.97%)
Apr 30, 2008 51.90 52.58 50.82 51.28 764,013 -0.42(-0.81%)
Apr 29, 2008 53.68 53.68 45.20 51.70 3,103,529 -2.26(-4.19%)
Apr 28, 2008 54.19 55.06 53.35 53.96 540,182 -0.11(-0.20%)
Apr 25, 2008 52.99 54.07 52.26 54.07 340,597 +1.33(+2.52%)
Apr 24, 2008 53.84 53.84 51.48 52.74 423,752 -0.30(-0.57%)
Apr 23, 2008 53.00 53.72 51.96 53.04 484,555 -0.05(-0.09%)
Apr 22, 2008 54.71 55.28 52.70 53.09 680,600 -1.75(-3.19%)
Apr 21, 2008 53.50 55.02 53.50 54.84 729,663 +0.81(+1.50%)
Apr 18, 2008 53.23 54.80 52.97 54.03 742,014 +1.65(+3.15%)
Apr 17, 2008 53.65 54.02 52.29 52.38 821,806 -1.61(-2.98%)
Apr 16, 2008 52.28 54.22 52.18 53.99 1,206,568 +2.22(+4.29%)
Apr 15, 2008 50.28 51.92 49.86 51.77 1,416,067 +1.91(+3.83%)
Apr 14, 2008 54.75 55.10 48.10 49.86 4,189,411 -9.44(-15.92%)
Apr 11, 2008 59.25 60.02 58.80 59.30 399,441 -1.19(-1.97%)
Apr 10, 2008 60.19 60.76 59.00 60.49 271,038 +0.42(+0.70%)
Apr 09, 2008 61.98 62.30 59.68 60.07 561,691 -2.11(-3.39%)
Apr 08, 2008 60.14 62.78 59.96 62.18 366,800 +1.49(+2.46%)
Apr 07, 2008 61.80 63.07 60.44 60.69 391,626 -0.64(-1.04%)
Apr 04, 2008 60.36 61.91 59.65 61.33 637,536 +1.41(+2.35%)
Apr 03, 2008 60.09 60.97 59.56 59.92 926,865 -0.18(-0.30%)
Apr 02, 2008 58.80 60.39 58.33 60.10 635,797 +0.89(+1.50%)
Apr 01, 2008 57.17 60.31 56.59 59.21 1,152,501 +3.24(+5.79%)
Mar 31, 2008 57.43 57.43 55.15 55.97 1,121,963 -0.68(-1.20%)
Mar 28, 2008 57.47 57.73 55.76 56.65 635,060 -0.95(-1.65%)
Mar 27, 2008 58.76 59.59 57.42 57.60 599,363 -1.84(-3.10%)
Mar 26, 2008 60.08 60.50 59.10 59.44 532,304 -1.06(-1.75%)
Mar 25, 2008 59.42 61.16 59.42 60.50 508,900 +0.63(+1.05%)
Mar 24, 2008 58.98 60.85 58.76 59.87 517,484 +1.06(+1.80%)
Mar 21, 2008 57.94 59.31 56.66 58.81 716,594 +0.00(+0.00%)
Mar 20, 2008 57.94 59.31 56.66 58.81 716,594 +0.80(+1.38%)
Mar 19, 2008 62.22 63.43 58.01 58.01 559,746 -4.22(-6.78%)
Mar 18, 2008 61.00 62.57 60.10 62.23 589,970 +2.41(+4.03%)
Mar 17, 2008 59.03 60.63 58.12 59.82 573,123 -0.63(-1.04%)
Mar 14, 2008 62.82 62.94 59.40 60.45 520,548 -1.73(-2.78%)
Mar 13, 2008 58.23 62.94 57.75 62.18 774,047 +3.35(+5.69%)
Mar 12, 2008 58.98 59.25 57.74 58.83 472,846 +0.82(+1.41%)
Mar 11, 2008 59.28 59.28 55.73 58.01 730,376 +2.23(+4.00%)
Mar 10, 2008 59.23 59.23 55.60 55.78 969,635 -3.48(-5.87%)
Mar 07, 2008 60.82 61.33 58.65 59.26 551,246 -2.45(-3.97%)
Mar 06, 2008 64.18 64.93 61.45 61.71 573,806 -2.92(-4.52%)
Mar 05, 2008 62.90 64.72 62.42 64.63 480,646 +2.28(+3.66%)
Mar 04, 2008 63.50 64.95 60.97 62.35 784,160 -1.69(-2.64%)
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.