Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.188 5.188 4.964 4.964 222,115 -0.19(-3.65%)
Oct 30, 2003 5.186 5.186 5.069 5.152 160,141 -0.01(-0.11%)
Oct 29, 2003 4.935 5.184 4.935 5.158 183,056 +0.17(+3.51%)
Oct 28, 2003 4.935 4.954 4.875 4.983 185,920 +0.07(+1.41%)
Oct 27, 2003 4.858 4.919 4.641 4.914 507,766 +0.09(+1.83%)
Oct 24, 2003 4.751 4.843 4.656 4.825 295,285 +0.05(+0.96%)
Oct 23, 2003 4.781 4.795 4.739 4.779 211,699 -0.02(-0.36%)
Oct 22, 2003 4.858 4.871 4.781 4.797 455,948 -0.10(-2.04%)
Oct 21, 2003 4.935 4.939 4.885 4.896 208,054 -0.03(-0.58%)
Oct 20, 2003 4.848 4.918 4.804 4.925 222,375 +0.08(+1.58%)
Oct 17, 2003 4.887 4.916 4.814 4.848 165,349 +0.01(+0.24%)
Oct 16, 2003 4.875 4.896 4.810 4.837 155,975 -0.04(-0.79%)
Oct 15, 2003 4.795 4.941 4.789 4.875 313,253 +0.12(+2.46%)
Oct 14, 2003 4.599 4.779 4.618 4.758 111,187 +0.16(+3.47%)
Oct 13, 2003 4.510 4.608 4.474 4.599 122,124 +0.09(+1.96%)
Oct 10, 2003 4.464 4.568 4.464 4.510 185,139 +0.05(+1.03%)
Oct 09, 2003 4.468 4.608 4.441 4.464 175,505 +0.01(+0.26%)
Oct 08, 2003 4.505 4.510 4.434 4.453 192,430 -0.03(-0.69%)
Oct 07, 2003 4.401 4.510 4.386 4.484 161,443 +0.06(+1.39%)
Oct 06, 2003 4.416 4.438 4.407 4.422 107,802 +0.02(+0.52%)
Oct 03, 2003 4.340 4.426 4.309 4.399 190,607 +0.06(+1.42%)
Oct 02, 2003 4.282 4.355 4.269 4.338 183,316 -0.01(-0.13%)
Oct 01, 2003 4.128 4.359 4.115 4.343 225,500 +0.23(+5.50%)
Sep 30, 2003 4.113 4.224 4.055 4.117 257,008 -0.02(-0.60%)
Sep 29, 2003 4.023 4.174 4.023 4.142 142,174 +0.09(+2.23%)
Sep 26, 2003 4.186 4.196 4.050 4.052 160,662 -0.12(-2.99%)
Sep 25, 2003 4.349 4.349 4.159 4.176 248,415 -0.17(-3.97%)
Sep 24, 2003 4.384 4.403 4.334 4.349 292,421 -0.06(-1.31%)
Sep 23, 2003 4.349 4.436 4.332 4.407 234,874 +0.08(+1.86%)
Sep 22, 2003 4.445 4.445 4.284 4.326 336,688 -0.16(-3.64%)
Sep 19, 2003 4.407 4.562 4.363 4.489 235,916 +0.07(+1.65%)
Sep 18, 2003 4.368 4.413 4.342 4.416 146,601 +0.03(+0.74%)
Sep 17, 2003 4.320 4.388 4.301 4.384 96,085 +0.05(+1.15%)
Sep 16, 2003 4.397 4.438 4.328 4.334 151,548 -0.06(-1.44%)
Sep 15, 2003 4.420 4.478 4.397 4.397 110,927 -0.03(-0.74%)
Sep 12, 2003 4.328 4.474 4.320 4.430 136,446 +0.10(+2.26%)
Sep 11, 2003 4.224 4.347 4.224 4.332 144,518 +0.12(+2.78%)
Sep 10, 2003 4.301 4.328 4.211 4.215 163,787 -0.10(-2.27%)
Sep 09, 2003 4.326 4.338 4.294 4.313 301,014 -0.01(-0.27%)
Sep 08, 2003 4.196 4.366 4.186 4.324 132,019 +0.11(+2.55%)
Sep 05, 2003 4.090 4.288 4.080 4.217 202,065 +0.11(+2.76%)
Sep 04, 2003 4.242 4.249 4.030 4.103 190,607 -0.14(-3.22%)
Sep 03, 2003 4.061 4.259 4.061 4.240 285,130 +0.19(+4.64%)
Sep 02, 2003 4.013 4.088 3.981 4.052 253,622 +0.05(+1.34%)
Aug 29, 2003 4.032 4.032 3.994 3.998 122,645 -0.04(-0.90%)
Aug 28, 2003 3.959 4.090 3.913 4.034 161,183 +0.05(+1.30%)
Aug 27, 2003 3.885 3.988 3.842 3.982 135,925 +0.10(+2.62%)
Aug 26, 2003 3.894 3.927 3.852 3.881 320,544 -0.01(-0.35%)
Aug 25, 2003 3.860 3.909 3.840 3.894 154,152 +0.05(+1.20%)
Aug 22, 2003 3.825 3.867 3.744 3.848 181,233 +0.05(+1.21%)
Aug 21, 2003 3.873 3.894 3.787 3.802 153,111 -0.05(-1.35%)
Aug 20, 2003 3.812 3.902 3.787 3.854 252,841 +0.02(+0.60%)
Aug 19, 2003 3.648 3.840 3.648 3.831 157,017 +0.19(+5.33%)
Aug 18, 2003 3.677 3.677 3.621 3.637 159,881 -0.02(-0.47%)
Aug 15, 2003 3.610 3.706 3.610 3.654 72,389 +0.02(+0.69%)
Aug 14, 2003 3.610 3.687 3.602 3.629 108,323 +0.06(+1.56%)
Aug 13, 2003 3.572 3.650 3.556 3.573 276,797 +0.03(+0.81%)
Aug 12, 2003 3.485 3.591 3.466 3.545 157,537 +0.05(+1.32%)
Aug 11, 2003 3.474 3.579 3.433 3.499 160,923 +0.02(+0.72%)
Aug 08, 2003 3.435 3.481 3.383 3.474 132,279 +0.05(+1.46%)
Aug 07, 2003 3.399 3.456 3.341 3.424 107,542 +0.04(+1.13%)
Aug 06, 2003 3.376 3.408 3.289 3.385 194,774 -0.01(-0.28%)
Aug 05, 2003 3.566 3.604 3.376 3.395 139,570 -0.17(-4.79%)
Aug 04, 2003 3.552 3.581 3.512 3.566 136,185 +0.00(+0.11%)
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.