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 (%)
Feb 27, 2004 16.20 17.39 16.10 17.08 322,700 +0.98(+6.09%)
Feb 26, 2004 16.01 16.23 15.84 16.10 1,170,100 +0.09(+0.56%)
Feb 25, 2004 15.99 16.01 15.55 16.01 128,200 +0.06(+0.34%)
Feb 24, 2004 15.93 15.99 15.60 15.96 173,800 +0.00(+0.00%)
Feb 23, 2004 16.33 16.43 15.88 15.96 124,900 -0.25(-1.57%)
Feb 20, 2004 16.85 16.85 15.97 16.21 196,200 -0.75(-4.42%)
Feb 19, 2004 17.33 17.41 16.93 16.96 112,400 -0.39(-2.22%)
Feb 18, 2004 17.52 17.67 17.30 17.34 122,200 -0.02(-0.12%)
Feb 17, 2004 17.38 17.62 17.27 17.36 270,300 +0.13(+0.75%)
Feb 13, 2004 17.35 17.55 17.17 17.24 200,600 -0.21(-1.23%)
Feb 12, 2004 17.29 17.79 17.17 17.45 251,600 +0.16(+0.93%)
Feb 11, 2004 16.75 17.33 16.68 17.29 366,400 +0.59(+3.53%)
Feb 10, 2004 16.63 16.75 16.55 16.70 139,700 +0.12(+0.72%)
Feb 09, 2004 16.42 16.71 16.31 16.58 191,700 +0.20(+1.25%)
Feb 06, 2004 15.95 16.38 15.91 16.38 171,200 +0.38(+2.34%)
Feb 05, 2004 15.80 16.14 15.76 16.00 164,800 +0.20(+1.27%)
Feb 04, 2004 15.65 16.25 15.60 15.80 292,000 +0.15(+0.93%)
Feb 03, 2004 15.66 15.81 15.61 15.65 137,000 -0.11(-0.67%)
Feb 02, 2004 15.15 15.85 15.00 15.76 191,900 +0.63(+4.16%)
Jan 30, 2004 15.65 15.65 15.09 15.13 127,700 -0.61(-3.91%)
Jan 29, 2004 15.69 15.81 15.37 15.74 144,600 +0.06(+0.38%)
Jan 28, 2004 16.00 16.20 15.57 15.69 210,500 -0.20(-1.26%)
Jan 27, 2004 15.71 16.33 15.66 15.88 176,800 +0.14(+0.92%)
Jan 26, 2004 16.17 16.45 15.30 15.74 253,900 -0.21(-1.32%)
Jan 23, 2004 15.93 16.23 15.60 15.95 434,600 +1.18(+8.03%)
Jan 22, 2004 15.20 15.23 14.70 14.77 199,600 -0.54(-3.50%)
Jan 21, 2004 15.09 15.47 15.03 15.30 190,300 +0.02(+0.10%)
Jan 20, 2004 14.31 15.30 14.31 15.29 273,600 +0.97(+6.81%)
Jan 16, 2004 14.96 15.09 14.28 14.31 156,400 -0.61(-4.09%)
Jan 15, 2004 14.85 14.92 14.19 14.92 139,100 +0.15(+1.02%)
Jan 14, 2004 15.12 15.12 14.57 14.77 82,300 -0.22(-1.47%)
Jan 13, 2004 15.23 15.23 14.75 14.99 168,300 -0.08(-0.56%)
Jan 12, 2004 15.00 15.26 14.94 15.07 91,500 +0.16(+1.11%)
Jan 09, 2004 14.88 15.27 14.68 14.91 141,300 -0.19(-1.23%)
Jan 08, 2004 15.27 15.41 15.07 15.10 153,200 -0.34(-2.20%)
Jan 07, 2004 15.57 15.57 15.10 15.44 129,400 -0.23(-1.50%)
Jan 06, 2004 15.92 15.99 15.65 15.67 104,400 -0.25(-1.57%)
Jan 05, 2004 15.32 15.96 15.32 15.92 115,000 +0.67(+4.39%)
Jan 02, 2004 14.95 15.49 14.95 15.25 87,700 +0.46(+3.15%)
Dec 31, 2003 15.26 15.47 14.73 14.79 256,000 -0.64(-4.15%)
Dec 30, 2003 15.71 15.94 15.37 15.43 84,200 -0.29(-1.85%)
Dec 29, 2003 15.45 15.90 15.38 15.71 185,100 +0.27(+1.72%)
Dec 26, 2003 15.12 15.57 15.12 15.45 29,200 +0.29(+1.88%)
Dec 24, 2003 15.29 15.32 15.00 15.16 40,700 -0.01(-0.03%)
Dec 23, 2003 15.32 15.32 14.82 15.17 99,800 -0.16(-1.04%)
Dec 22, 2003 14.93 15.33 14.90 15.33 126,400 +0.33(+2.20%)
Dec 19, 2003 14.85 15.00 14.55 15.00 127,400 +0.15(+1.01%)
Dec 18, 2003 14.78 14.90 14.72 14.85 147,200 -0.05(-0.34%)
Dec 17, 2003 14.38 14.90 14.30 14.90 152,900 +0.43(+2.94%)
Dec 16, 2003 14.76 14.76 14.25 14.47 148,500 -0.29(-1.96%)
Dec 15, 2003 14.75 14.93 14.65 14.77 194,800 +0.14(+0.96%)
Dec 12, 2003 14.64 14.87 14.57 14.62 93,600 +0.02(+0.14%)
Dec 11, 2003 14.00 14.61 14.00 14.61 114,000 +0.49(+3.43%)
Dec 10, 2003 14.25 14.50 13.95 14.12 115,000 -0.27(-1.88%)
Dec 09, 2003 14.23 14.73 14.05 14.39 240,400 +0.11(+0.74%)
Dec 08, 2003 13.51 14.29 13.51 14.29 134,400 +0.73(+5.39%)
Dec 05, 2003 13.65 13.71 13.44 13.55 80,000 -0.12(-0.88%)
Dec 04, 2003 13.62 13.68 13.41 13.68 98,600 +0.03(+0.22%)
Dec 03, 2003 13.67 13.81 13.57 13.64 80,000 +0.00(+0.00%)
Dec 02, 2003 13.77 13.79 13.61 13.64 92,000 -0.21(-1.48%)
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.