Carpenter Technology Corp (NY: CRS )

41.24 USD -0.47 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.610 6.670 6.530 6.530 89,400 -0.08(-1.21%)
Apr 29, 2003 6.540 6.680 6.500 6.610 73,000 +0.07(+1.07%)
Apr 28, 2003 6.165 6.615 6.165 6.540 42,100 +0.41(+6.69%)
Apr 25, 2003 6.610 6.610 6.040 6.130 93,900 -0.48(-7.26%)
Apr 24, 2003 6.135 6.625 6.135 6.610 106,600 +0.45(+7.31%)
Apr 23, 2003 6.275 6.285 6.125 6.160 49,300 -0.16(-2.53%)
Apr 22, 2003 5.950 6.360 5.865 6.320 69,100 +0.36(+5.95%)
Apr 21, 2003 5.975 6.000 5.930 5.965 30,600 +0.04(+0.68%)
Apr 17, 2003 5.750 5.990 5.730 5.925 77,200 +0.30(+5.33%)
Apr 16, 2003 5.650 5.715 5.610 5.625 38,500 -0.00(-0.09%)
Apr 15, 2003 5.640 5.640 5.455 5.630 59,300 -0.03(-0.44%)
Apr 14, 2003 5.225 5.670 5.225 5.655 42,300 +0.46(+8.75%)
Apr 11, 2003 5.475 5.500 5.195 5.200 36,200 -0.22(-4.15%)
Apr 10, 2003 5.475 5.550 5.325 5.425 51,400 -0.08(-1.45%)
Apr 09, 2003 5.250 5.605 5.250 5.505 51,600 +0.27(+5.26%)
Apr 08, 2003 5.400 5.425 5.175 5.230 42,500 -0.19(-3.59%)
Apr 07, 2003 5.250 5.535 5.250 5.425 42,300 +0.30(+5.85%)
Apr 04, 2003 5.175 5.270 5.125 5.125 28,700 -0.03(-0.58%)
Apr 03, 2003 5.375 5.385 5.105 5.155 44,500 -0.20(-3.73%)
Apr 02, 2003 5.265 5.410 5.235 5.355 56,500 +0.14(+2.68%)
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.