Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.435 7.765 7.435 7.695 35,000 +0.31(+4.20%)
May 29, 2003 7.400 7.550 7.285 7.385 69,500 -0.02(-0.20%)
May 28, 2003 7.200 7.450 7.200 7.400 39,500 +0.21(+2.92%)
May 27, 2003 7.000 7.205 7.000 7.190 29,000 +0.18(+2.49%)
May 23, 2003 6.870 7.040 6.770 7.015 32,100 +0.25(+3.62%)
May 22, 2003 7.000 7.000 6.650 6.770 62,000 -0.23(-3.29%)
May 21, 2003 6.625 7.050 6.625 7.000 58,500 +0.30(+4.48%)
May 20, 2003 6.725 6.875 6.540 6.700 47,600 -0.19(-2.83%)
May 19, 2003 7.025 7.100 6.895 6.895 36,200 -0.16(-2.20%)
May 16, 2003 7.250 7.365 7.050 7.050 65,700 -0.25(-3.42%)
May 15, 2003 7.260 7.385 7.230 7.300 61,200 +0.05(+0.76%)
May 14, 2003 7.050 7.375 7.045 7.245 67,700 +0.25(+3.50%)
May 13, 2003 7.205 7.205 7.000 7.000 46,700 -0.21(-2.85%)
May 12, 2003 6.840 7.215 6.840 7.205 54,000 +0.32(+4.57%)
May 09, 2003 6.825 6.950 6.785 6.890 59,000 +0.08(+1.25%)
May 08, 2003 6.900 6.900 6.730 6.805 37,900 -0.15(-2.09%)
May 07, 2003 6.925 7.075 6.810 6.950 98,500 -0.00(-0.07%)
May 06, 2003 6.740 6.960 6.625 6.955 170,000 +0.20(+2.96%)
May 05, 2003 6.725 6.800 6.700 6.755 119,300 -0.01(-0.15%)
May 02, 2003 6.500 6.890 6.500 6.765 41,300 +0.19(+2.89%)
May 01, 2003 6.500 6.575 6.430 6.575 64,000 +0.04(+0.69%)
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%)
Apr 01, 2003 5.100 5.295 5.045 5.215 43,400 +0.14(+2.76%)
Mar 31, 2003 5.275 5.275 5.030 5.075 38,500 -0.20(-3.79%)
Mar 28, 2003 5.335 5.425 5.255 5.275 51,600 -0.06(-1.12%)
Mar 27, 2003 5.175 5.395 5.150 5.335 45,200 +0.19(+3.69%)
Mar 26, 2003 5.515 5.515 5.145 5.145 43,300 -0.42(-7.55%)
Mar 25, 2003 5.365 5.600 5.365 5.565 44,300 +0.22(+4.21%)
Mar 24, 2003 5.695 5.695 5.310 5.340 47,700 -0.36(-6.23%)
Mar 21, 2003 5.350 5.720 5.325 5.695 44,700 +0.32(+5.86%)
Mar 20, 2003 5.375 5.455 5.240 5.380 30,600 -0.04(-0.83%)
Mar 19, 2003 5.400 5.450 5.320 5.425 37,000 +0.05(+1.02%)
Mar 18, 2003 5.315 5.490 5.285 5.370 47,900 -0.04(-0.83%)
Mar 17, 2003 4.950 5.415 4.950 5.415 44,400 +0.46(+9.39%)
Mar 14, 2003 5.000 5.100 4.945 4.950 21,200 -0.01(-0.20%)
Mar 13, 2003 4.800 4.980 4.760 4.960 85,000 +0.17(+3.44%)
Mar 12, 2003 4.795 4.845 4.715 4.795 55,100 -0.02(-0.31%)
Mar 11, 2003 5.060 5.115 4.810 4.810 83,100 -0.26(-5.13%)
Mar 10, 2003 5.350 5.350 5.065 5.070 51,200 -0.32(-5.94%)
Mar 07, 2003 5.400 5.445 5.285 5.390 51,400 -0.04(-0.65%)
Mar 06, 2003 5.700 5.700 5.370 5.425 63,000 -0.33(-5.65%)
Mar 05, 2003 5.425 5.765 5.415 5.750 80,900 +0.30(+5.50%)
Mar 04, 2003 5.565 5.725 5.425 5.450 42,700 -0.06(-1.18%)
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.