Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.814 5.866 5.764 5.841 161,704 +0.01(+0.13%)
May 27, 2004 5.761 5.897 5.738 5.833 364,029 +0.07(+1.27%)
May 26, 2004 5.818 5.843 5.745 5.761 380,434 +0.01(+0.20%)
May 25, 2004 5.444 5.762 5.436 5.749 524,692 +0.27(+5.02%)
May 24, 2004 5.432 5.540 5.376 5.474 213,262 +0.03(+0.53%)
May 21, 2004 5.376 5.511 5.340 5.446 188,524 +0.12(+2.20%)
May 20, 2004 5.348 5.465 5.292 5.328 246,852 -0.03(-0.57%)
May 19, 2004 5.396 5.607 5.346 5.359 414,806 +0.05(+1.01%)
May 18, 2004 5.136 5.319 5.079 5.305 351,791 +0.22(+4.26%)
May 17, 2004 5.184 5.184 5.040 5.088 340,333 -0.09(-1.82%)
May 14, 2004 5.136 5.246 5.069 5.183 283,828 +0.04(+0.71%)
May 13, 2004 5.232 5.252 5.108 5.146 253,622 -0.12(-2.19%)
May 12, 2004 5.184 5.273 5.067 5.261 626,506 +0.09(+1.82%)
May 11, 2004 5.088 5.196 5.042 5.167 367,935 +0.20(+4.02%)
May 10, 2004 5.090 5.148 4.944 4.967 671,554 -0.10(-2.01%)
May 07, 2004 5.184 5.338 5.069 5.069 619,996 -0.12(-2.22%)
May 06, 2004 5.463 5.463 5.108 5.184 564,011 -0.34(-6.09%)
May 05, 2004 5.522 5.586 5.434 5.521 366,633 +0.00(+0.00%)
May 04, 2004 5.280 5.651 5.280 5.521 449,438 +0.26(+5.00%)
May 03, 2004 5.275 5.334 5.071 5.257 412,202 +0.01(+0.26%)
Apr 30, 2004 5.371 5.394 5.173 5.244 508,027 -0.11(-1.97%)
Apr 29, 2004 5.532 5.559 5.259 5.350 497,351 -0.20(-3.63%)
Apr 28, 2004 5.914 5.920 5.490 5.551 811,385 -0.35(-5.95%)
Apr 27, 2004 5.983 6.329 5.824 5.903 634,317 -0.03(-0.55%)
Apr 26, 2004 6.139 6.187 5.914 5.935 266,642 -0.16(-2.65%)
Apr 23, 2004 6.337 6.337 5.914 6.097 559,585 +0.09(+1.44%)
Apr 22, 2004 5.684 6.120 5.684 6.010 443,449 +0.39(+7.01%)
Apr 21, 2004 5.722 5.722 5.586 5.617 506,985 +0.04(+0.79%)
Apr 20, 2004 5.818 5.847 5.565 5.572 209,356 -0.23(-3.91%)
Apr 19, 2004 5.881 5.905 5.764 5.799 223,417 -0.10(-1.72%)
Apr 16, 2004 5.761 5.903 5.666 5.901 380,174 +0.14(+2.43%)
Apr 15, 2004 5.849 5.974 5.665 5.761 376,007 -0.04(-0.70%)
Apr 14, 2004 5.983 5.983 5.713 5.801 448,657 -0.18(-3.02%)
Apr 13, 2004 6.212 6.229 5.976 5.981 330,959 -0.27(-4.27%)
Apr 12, 2004 6.302 6.308 6.198 6.248 206,231 -0.05(-0.85%)
Apr 08, 2004 6.406 6.433 6.279 6.302 266,382 -0.08(-1.29%)
Apr 07, 2004 6.413 6.413 6.277 6.385 161,443 -0.05(-0.78%)
Apr 06, 2004 6.444 6.475 6.342 6.434 259,612 -0.01(-0.15%)
Apr 05, 2004 6.434 6.519 6.350 6.444 326,012 +0.01(+0.15%)
Apr 02, 2004 6.346 6.509 6.346 6.434 350,489 +0.15(+2.45%)
Apr 01, 2004 6.289 6.400 6.256 6.281 373,924 -0.03(-0.52%)
Mar 31, 2004 6.308 6.337 6.231 6.314 262,476 -0.03(-0.54%)
Mar 30, 2004 6.260 6.356 6.221 6.348 260,913 +0.06(+0.95%)
Mar 29, 2004 6.020 6.289 6.020 6.289 721,028 +0.31(+5.14%)
Mar 26, 2004 5.828 6.029 5.797 5.981 335,907 +0.20(+3.49%)
Mar 25, 2004 5.741 5.874 5.741 5.780 367,154 +0.07(+1.21%)
Mar 24, 2004 5.866 5.876 5.597 5.711 300,493 -0.11(-1.91%)
Mar 23, 2004 5.837 5.962 5.822 5.822 453,344 +0.03(+0.56%)
Mar 22, 2004 5.881 5.906 5.707 5.789 371,581 -0.09(-1.47%)
Mar 19, 2004 5.837 6.145 5.837 5.876 561,147 +0.07(+1.16%)
Mar 18, 2004 5.814 5.860 5.684 5.809 202,065 +0.03(+0.60%)
Mar 17, 2004 5.665 5.918 5.665 5.774 254,143 +0.19(+3.44%)
Mar 16, 2004 5.703 5.747 5.549 5.582 600,987 -0.08(-1.49%)
Mar 15, 2004 5.943 5.943 5.665 5.666 391,370 -0.32(-5.33%)
Mar 12, 2004 5.895 5.985 5.837 5.985 365,331 +0.14(+2.36%)
Mar 11, 2004 5.929 6.029 5.807 5.847 420,274 -0.06(-1.07%)
Mar 10, 2004 6.314 6.377 5.889 5.910 371,060 -0.40(-6.39%)
Mar 09, 2004 6.490 6.490 6.258 6.314 420,014 -0.18(-2.72%)
Mar 08, 2004 6.490 6.603 6.049 6.490 372,101 -0.00(-0.03%)
Mar 05, 2004 6.481 6.634 6.459 6.492 277,318 -0.07(-1.08%)
Mar 04, 2004 6.529 6.603 6.479 6.563 299,712 +0.05(+0.83%)
Mar 03, 2004 6.529 6.548 6.383 6.509 239,561 +0.01(+0.09%)
Mar 02, 2004 6.630 6.665 6.477 6.504 447,095 -0.13(-1.94%)
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.