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 (%)
Oct 29, 2004 23.75 24.30 23.60 23.73 328,800 -0.02(-0.06%)
Oct 28, 2004 25.00 25.00 23.51 23.75 494,100 -1.25(-5.02%)
Oct 27, 2004 24.50 25.35 24.50 25.00 475,500 +0.70(+2.88%)
Oct 26, 2004 23.38 24.43 23.04 24.30 432,700 +0.92(+3.96%)
Oct 25, 2004 21.62 24.79 21.62 23.38 971,000 +3.05(+15.03%)
Oct 22, 2004 20.76 20.98 20.27 20.32 278,400 -0.39(-1.88%)
Oct 21, 2004 20.10 20.83 19.50 20.71 167,700 +0.72(+3.60%)
Oct 20, 2004 19.45 20.88 19.17 19.99 602,800 +0.54(+2.75%)
Oct 19, 2004 21.03 21.30 19.29 19.45 615,100 -1.40(-6.71%)
Oct 18, 2004 20.00 21.01 20.00 20.86 303,800 +0.23(+1.12%)
Oct 15, 2004 20.59 20.87 20.41 20.62 279,300 +0.02(+0.12%)
Oct 14, 2004 20.80 20.90 19.45 20.60 554,600 -0.32(-1.55%)
Oct 13, 2004 23.70 23.70 20.75 20.92 620,100 -3.21(-13.28%)
Oct 12, 2004 24.80 24.80 24.04 24.13 107,500 -0.68(-2.72%)
Oct 11, 2004 25.08 25.24 24.55 24.80 170,400 -0.06(-0.22%)
Oct 08, 2004 24.75 25.39 24.50 24.86 162,000 -0.23(-0.94%)
Oct 07, 2004 26.25 26.26 25.07 25.09 199,500 -1.16(-4.40%)
Oct 06, 2004 25.75 26.36 25.75 26.25 128,100 +0.60(+2.34%)
Oct 05, 2004 26.00 26.23 25.49 25.65 227,000 -0.15(-0.56%)
Oct 04, 2004 25.00 25.98 25.00 25.80 290,500 +0.95(+3.80%)
Oct 01, 2004 24.44 24.85 24.20 24.85 326,600 +0.98(+4.11%)
Sep 30, 2004 23.27 23.91 23.24 23.87 217,700 +0.67(+2.87%)
Sep 29, 2004 23.39 23.39 22.75 23.20 202,400 -0.12(-0.51%)
Sep 28, 2004 22.39 23.39 22.36 23.33 204,400 +1.03(+4.60%)
Sep 27, 2004 22.67 22.73 21.88 22.30 207,300 -0.44(-1.91%)
Sep 24, 2004 22.42 22.80 22.36 22.74 95,500 +0.29(+1.27%)
Sep 23, 2004 22.73 22.88 22.25 22.45 146,200 -0.33(-1.45%)
Sep 22, 2004 23.13 23.13 22.66 22.78 163,100 -0.35(-1.53%)
Sep 21, 2004 22.77 23.29 22.55 23.14 123,100 +0.41(+1.80%)
Sep 20, 2004 22.77 23.08 22.41 22.73 108,800 -0.05(-0.22%)
Sep 17, 2004 23.18 23.18 22.50 22.77 186,500 -0.21(-0.94%)
Sep 16, 2004 22.75 23.09 22.75 22.99 106,400 +0.32(+1.41%)
Sep 15, 2004 23.02 23.34 22.61 22.67 150,900 -0.35(-1.52%)
Sep 14, 2004 23.66 23.66 22.83 23.02 197,600 -0.61(-2.56%)
Sep 13, 2004 23.24 23.83 23.08 23.62 324,700 +0.64(+2.78%)
Sep 10, 2004 22.83 23.13 22.67 22.99 172,100 -0.09(-0.39%)
Sep 09, 2004 22.38 23.22 22.38 23.08 190,800 +0.83(+3.71%)
Sep 08, 2004 23.00 23.00 22.16 22.25 195,700 -0.75(-3.24%)
Sep 07, 2004 22.60 23.00 22.60 23.00 180,100 +0.52(+2.31%)
Sep 03, 2004 22.39 22.69 22.12 22.48 151,500 +0.08(+0.33%)
Sep 02, 2004 22.30 22.55 22.17 22.40 185,700 -0.01(-0.04%)
Sep 01, 2004 22.10 22.49 22.00 22.41 184,000 +0.26(+1.17%)
Aug 31, 2004 21.99 22.42 21.83 22.15 132,500 +0.16(+0.73%)
Aug 30, 2004 22.42 22.77 21.91 21.99 254,700 -0.54(-2.40%)
Aug 27, 2004 22.60 22.98 22.38 22.53 321,300 +0.15(+0.67%)
Aug 26, 2004 22.10 22.73 22.08 22.38 510,500 +0.50(+2.31%)
Aug 25, 2004 21.59 22.11 21.05 21.88 284,100 +0.37(+1.72%)
Aug 24, 2004 21.58 21.99 21.15 21.50 369,800 -0.08(-0.37%)
Aug 23, 2004 21.30 22.50 21.30 21.58 611,000 +0.23(+1.10%)
Aug 20, 2004 21.33 21.50 20.92 21.35 409,700 +0.02(+0.09%)
Aug 19, 2004 20.62 21.43 20.60 21.33 497,500 +0.78(+3.80%)
Aug 18, 2004 20.19 20.58 19.97 20.55 356,000 +0.36(+1.81%)
Aug 17, 2004 20.33 20.42 19.93 20.18 257,500 +0.32(+1.61%)
Aug 16, 2004 19.09 19.98 19.09 19.86 297,800 +0.85(+4.47%)
Aug 13, 2004 18.92 19.35 18.85 19.01 195,400 +0.30(+1.60%)
Aug 12, 2004 19.40 19.52 18.58 18.71 169,100 -0.68(-3.53%)
Aug 11, 2004 19.40 19.75 19.03 19.40 290,800 +0.00(+0.03%)
Aug 10, 2004 19.42 19.46 19.14 19.39 283,000 +0.02(+0.10%)
Aug 09, 2004 19.33 19.75 19.01 19.38 283,300 +0.02(+0.13%)
Aug 06, 2004 19.80 19.82 19.18 19.35 317,200 -0.45(-2.30%)
Aug 05, 2004 20.74 20.95 19.70 19.80 264,300 -0.74(-3.58%)
Aug 04, 2004 20.58 20.85 19.95 20.54 382,900 -0.23(-1.11%)
Aug 03, 2004 21.45 21.58 20.76 20.77 319,100 -0.40(-1.87%)
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.