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 (%)
Nov 28, 2003 13.20 13.50 13.20 13.40 64,200 +0.22(+1.67%)
Nov 26, 2003 12.99 13.23 12.90 13.18 73,600 +0.13(+1.00%)
Nov 25, 2003 12.46 13.05 12.46 13.05 125,900 +0.54(+4.27%)
Nov 24, 2003 12.42 12.54 12.25 12.52 111,500 +0.15(+1.17%)
Nov 21, 2003 12.21 12.45 12.21 12.37 105,600 +0.13(+1.06%)
Nov 20, 2003 12.43 12.44 12.16 12.24 145,400 -0.18(-1.45%)
Nov 19, 2003 12.41 12.54 12.30 12.42 67,700 -0.03(-0.24%)
Nov 18, 2003 12.52 12.87 12.43 12.45 121,400 +0.00(+0.00%)
Nov 17, 2003 12.53 12.77 12.20 12.45 117,800 -0.21(-1.66%)
Nov 14, 2003 13.18 13.23 12.65 12.66 96,300 -0.52(-3.91%)
Nov 13, 2003 13.01 13.19 12.90 13.18 73,600 +0.09(+0.69%)
Nov 12, 2003 12.78 13.11 12.78 13.09 76,300 +0.29(+2.23%)
Nov 11, 2003 12.95 13.01 12.68 12.80 51,300 -0.12(-0.93%)
Nov 10, 2003 13.47 13.47 12.92 12.92 133,300 -0.62(-4.58%)
Nov 07, 2003 13.24 13.64 13.24 13.54 89,500 +0.38(+2.85%)
Nov 06, 2003 13.15 13.24 12.88 13.16 69,700 +0.07(+0.53%)
Nov 05, 2003 13.49 13.49 13.08 13.10 125,000 -0.51(-3.78%)
Nov 04, 2003 13.40 13.63 13.32 13.61 85,815 +0.27(+2.06%)
Nov 03, 2003 13.07 13.43 13.07 13.34 76,800 +0.41(+3.17%)
Oct 31, 2003 13.51 13.51 12.93 12.93 85,300 -0.49(-3.65%)
Oct 30, 2003 13.51 13.51 13.20 13.41 61,500 -0.02(-0.11%)
Oct 29, 2003 12.85 13.50 12.85 13.43 70,300 +0.46(+3.51%)
Oct 28, 2003 12.85 12.90 12.70 12.97 71,400 +0.18(+1.41%)
Oct 27, 2003 12.65 12.81 12.09 12.79 195,000 +0.23(+1.83%)
Oct 24, 2003 12.37 12.61 12.12 12.56 113,400 +0.12(+0.96%)
Oct 23, 2003 12.45 12.48 12.34 12.45 81,300 -0.04(-0.36%)
Oct 22, 2003 12.65 12.69 12.45 12.49 175,100 -0.26(-2.04%)
Oct 21, 2003 12.85 12.86 12.72 12.75 79,900 -0.07(-0.58%)
Oct 20, 2003 12.62 12.80 12.51 12.82 85,400 +0.20(+1.58%)
Oct 17, 2003 12.72 12.80 12.54 12.62 63,500 +0.03(+0.24%)
Oct 16, 2003 12.70 12.75 12.53 12.60 59,900 -0.10(-0.79%)
Oct 15, 2003 12.48 12.87 12.47 12.70 120,300 +0.30(+2.46%)
Oct 14, 2003 11.97 12.45 12.03 12.39 42,700 +0.42(+3.47%)
Oct 13, 2003 11.74 12.00 11.65 11.97 46,900 +0.23(+1.96%)
Oct 10, 2003 11.62 11.89 11.62 11.74 71,100 +0.12(+1.03%)
Oct 09, 2003 11.63 12.00 11.56 11.62 67,400 +0.03(+0.26%)
Oct 08, 2003 11.73 11.74 11.54 11.60 73,900 -0.08(-0.69%)
Oct 07, 2003 11.46 11.74 11.42 11.68 62,000 +0.16(+1.39%)
Oct 06, 2003 11.50 11.55 11.47 11.52 41,400 +0.06(+0.52%)
Oct 03, 2003 11.30 11.53 11.22 11.46 73,200 +0.16(+1.42%)
Oct 02, 2003 11.15 11.34 11.12 11.29 70,400 -0.02(-0.13%)
Oct 01, 2003 10.75 11.35 10.71 11.31 86,600 +0.59(+5.50%)
Sep 30, 2003 10.71 11.00 10.56 10.72 98,700 -0.06(-0.60%)
Sep 29, 2003 10.47 10.87 10.47 10.79 54,600 +0.23(+2.23%)
Sep 26, 2003 10.90 10.93 10.54 10.55 61,700 -0.32(-2.99%)
Sep 25, 2003 11.32 11.32 10.83 10.88 95,400 -0.45(-3.97%)
Sep 24, 2003 11.41 11.46 11.29 11.32 112,300 -0.15(-1.31%)
Sep 23, 2003 11.32 11.55 11.28 11.47 90,200 +0.21(+1.86%)
Sep 22, 2003 11.57 11.57 11.15 11.27 129,300 -0.42(-3.64%)
Sep 19, 2003 11.47 11.88 11.36 11.69 90,600 +0.19(+1.65%)
Sep 18, 2003 11.38 11.49 11.30 11.50 56,300 +0.09(+0.74%)
Sep 17, 2003 11.25 11.43 11.20 11.41 36,900 +0.13(+1.15%)
Sep 16, 2003 11.45 11.55 11.27 11.29 58,200 -0.16(-1.44%)
Sep 15, 2003 11.51 11.66 11.45 11.45 42,600 -0.09(-0.74%)
Sep 12, 2003 11.27 11.65 11.25 11.54 52,400 +0.26(+2.26%)
Sep 11, 2003 11.00 11.32 11.00 11.28 55,500 +0.30(+2.78%)
Sep 10, 2003 11.20 11.27 10.96 10.97 62,900 -0.26(-2.27%)
Sep 09, 2003 11.27 11.29 11.18 11.23 115,600 -0.03(-0.27%)
Sep 08, 2003 10.93 11.37 10.90 11.26 50,700 +0.28(+2.55%)
Sep 05, 2003 10.65 11.16 10.62 10.98 77,600 +0.29(+2.76%)
Sep 04, 2003 11.04 11.06 10.49 10.69 73,200 -0.35(-3.22%)
Sep 03, 2003 10.57 11.09 10.57 11.04 109,500 +0.49(+4.64%)
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.